Eve Holding, Inc. - EVEX-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.52	0.56	0.56	0.56	0.52	1,567
November 06, 2025	0.5	0.57	0.57	0.57	0.5	4,012
November 05, 2025	0.52	0.57	0.57	0.57	0.52	3,337
November 04, 2025	0.55	0.56	0.56	0.6	0.55	4,468
November 03, 2025	0.58	0.55	0.55	0.58	0.55	6,194
October 31, 2025	0.58	0.58	0.58	0.58	0.58	219
October 30, 2025	0.62	0.6	0.6	0.62	0.6	6,683
October 29, 2025	0.62	0.59	0.59	0.62	0.59	1,504
October 28, 2025	0.67	0.6	0.6	0.69	0.58	9,790
October 27, 2025	0.65	0.62	0.62	0.65	0.62	2,729
October 24, 2025	0.58	0.61	0.61	0.64	0.58	14,641
October 23, 2025	0.6	0.62	0.62	0.63	0.58	3,206
October 22, 2025	0.64	0.59	0.59	0.64	0.59	1,508
October 21, 2025	0.58	0.58	0.58	0.58	0.58	6,088
October 20, 2025	0.58	0.62	0.62	0.64	0.58	6,088
October 17, 2025	0.6	0.6	0.6	0.65	0.58	22,459
October 16, 2025	0.64	0.66	0.66	0.66	0.62	4,670
October 15, 2025	0.62	0.63	0.63	0.67	0.6	5,590
October 14, 2025	0.65	0.64	0.64	0.65	0.59	10,109
October 13, 2025	0.64	0.59	0.59	0.64	0.57	9,486
October 10, 2025	0.7	0.57	0.57	0.7	0.4	4.3M
October 09, 2025	0.72	0.7	0.7	0.72	0.63	2,257
October 08, 2025	0.7	0.74	0.74	0.75	0.63	15,662
October 07, 2025	0.7	0.67	0.67	0.7	0.64	11,869
October 06, 2025	0.65	0.68	0.68	0.69	0.63	17,982
October 03, 2025	0.55	0.62	0.62	0.64	0.5	56,002
October 02, 2025	0.5	0.54	0.54	0.54	0.5	32,585
October 01, 2025	0.44	0.48	0.48	0.48	0.44	1,371
September 30, 2025	0.47	0.47	0.47	0.47	0.47	324
September 29, 2025	0.44	0.44	0.44	0.44	0.44	344
September 26, 2025	0.5	0.41	0.41	0.5	0.41	10,645
September 25, 2025	0.51	0.44	0.44	0.51	0.44	296
September 24, 2025	0.48	0.41	0.41	0.48	0.41	1,272
September 23, 2025	0.43	0.41	0.41	0.54	0.41	56,782
September 22, 2025	0.41	0.43	0.43	0.5	0.38	16,526
September 19, 2025	0.4	0.44	0.44	0.44	0.37	139,542
September 18, 2025	0.39	0.43	0.43	0.43	0.37	64,829
September 17, 2025	0.44	0.43	0.43	0.43	0.36	78,620
September 16, 2025	0.44	0.37	0.37	0.45	0.36	45,257
September 15, 2025	0.56	0.39	0.39	0.56	0.36	23,011
September 12, 2025	0.41	0.43	0.43	0.49	0.4	58,070
September 11, 2025	0.38	0.4	0.4	0.41	0.37	13,761
September 10, 2025	0.4	0.37	0.37	0.42	0.37	38,944
September 09, 2025	0.44	0.38	0.38	0.44	0.38	15,388
September 08, 2025	0.4	0.41	0.41	0.44	0.4	25,120
September 05, 2025	0.4	0.41	0.41	0.42	0.4	11,206
September 04, 2025	0.44	0.42	0.42	0.44	0.42	3,743
September 03, 2025	0.41	0.44	0.44	0.44	0.41	862
September 02, 2025	0.39	0.44	0.44	0.44	0.39	36,182
August 29, 2025	0.42	0.44	0.44	0.45	0.39	51,812
August 28, 2025	0.43	0.45	0.45	0.46	0.43	996
August 27, 2025	0.44	0.44	0.44	0.45	0.44	3,453
August 26, 2025	0.43	0.43	0.43	0.48	0.39	167,808
August 25, 2025	0.46	0.46	0.46	0.47	0.4	46,559
August 22, 2025	0.45	0.5	0.5	0.5	0.42	4,171
August 21, 2025	0.4	0.43	0.43	0.5	0.38	12,213
August 20, 2025	0.4	0.42	0.42	0.42	0.35	55,825
August 19, 2025	0.46	0.46	0.46	0.46	0.36	59,283
August 18, 2025	0.44	0.49	0.49	0.49	0.41	55,825
August 15, 2025	0.43	0.48	0.48	0.48	0.42	63,698

Eve Holding, Inc. (EVEX-WT) NYSE