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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.43	0.43	0.43	0.43	0.43	247
February 17, 2026	0.4	0.42	0.42	0.44	0.4	2,641
February 13, 2026	0.39	0.4	0.4	0.43	0.39	2,208
February 11, 2026	0.41	0.41	0.41	0.41	0.41	261
February 10, 2026	0.41	0.4	0.4	0.43	0.39	14,825
February 09, 2026	0.41	0.44	0.44	0.45	0.41	1,164
February 06, 2026	0.41	0.45	0.45	0.45	0.41	12,081
February 05, 2026	0.42	0.41	0.41	0.47	0.41	9,720
February 04, 2026	0.41	0.44	0.44	0.45	0.41	1,742
February 03, 2026	0.44	0.41	0.41	0.44	0.41	10,388
February 02, 2026	0.41	0.43	0.43	0.49	0.41	1,601
January 30, 2026	0.5	0.41	0.41	0.5	0.41	13,292
January 28, 2026	0.48	0.5	0.5	0.5	0.48	2,102
January 26, 2026	0.51	0.5	0.5	0.51	0.5	631
January 23, 2026	0.49	0.51	0.51	0.51	0.49	2,537
January 22, 2026	0.51	0.51	0.51	0.51	0.49	2,740
January 21, 2026	0.51	0.55	0.55	0.55	0.51	606
January 16, 2026	0.51	0.51	0.51	0.51	0.49	2,426
January 15, 2026	0.49	0.54	0.54	0.54	0.48	3,301
January 14, 2026	0.47	0.49	0.49	0.51	0.47	3,428
January 13, 2026	0.51	0.51	0.51	0.51	0.49	4,401
January 12, 2026	0.48	0.51	0.51	0.51	0.48	9,133
January 09, 2026	0.6	0.52	0.52	0.6	0.52	2,035
January 08, 2026	0.49	0.55	0.55	0.55	0.49	959
January 07, 2026	0.43	0.49	0.49	0.49	0.43	552
January 06, 2026	0.46	0.51	0.51	0.54	0.45	8,000
January 05, 2026	0.46	0.49	0.49	0.5	0.44	25,723
January 02, 2026	0.46	0.46	0.46	0.46	0.46	1,561
December 31, 2025	0.45	0.46	0.46	0.5	0.45	6,494
December 30, 2025	0.45	0.5	0.5	0.5	0.45	9,160
December 29, 2025	0.46	0.51	0.51	0.51	0.46	1,156
December 26, 2025	0.52	0.45	0.45	0.52	0.45	11,823
December 23, 2025	0.5	0.51	0.51	0.54	0.5	5,476
December 22, 2025	0.58	0.55	0.55	0.58	0.55	400
December 19, 2025	0.61	0.61	0.61	0.61	0.61	821
December 18, 2025	0.58	0.61	0.61	0.61	0.56	14,815
December 17, 2025	0.51	0.59	0.59	0.6	0.51	9,273
December 16, 2025	0.59	0.6	0.6	0.6	0.59	319
December 15, 2025	0.62	0.6	0.6	0.62	0.6	240
December 12, 2025	0.6	0.6	0.6	0.6	0.56	8,471
December 11, 2025	0.6	0.6	0.6	0.61	0.6	5,699
December 10, 2025	0.6	0.6	0.6	0.61	0.6	2,700
December 09, 2025	0.6	0.6	0.6	0.6	0.6	201
December 08, 2025	0.53	0.6	0.6	0.61	0.53	16,326
December 05, 2025	0.48	0.6	0.6	0.61	0.46	7,124
December 04, 2025	0.58	0.57	0.57	0.63	0.57	14,128
December 03, 2025	0.59	0.59	0.59	0.59	0.59	527
December 02, 2025	0.55	0.57	0.57	0.57	0.52	25,391
December 01, 2025	0.62	0.53	0.53	0.53	0.44	8,994
November 28, 2025	0.49	0.52	0.52	0.55	0.49	2,202
November 26, 2025	0.52	0.45	0.45	0.52	0.45	3,986
November 25, 2025	0.49	0.49	0.49	0.49	0.42	12,760
November 24, 2025	0.49	0.5	0.5	0.51	0.42	12,833
November 20, 2025	0.46	0.49	0.49	0.49	0.46	1,506
November 19, 2025	0.42	0.5	0.5	0.5	0.37	2,253
November 17, 2025	0.53	0.5	0.5	0.53	0.5	367
November 14, 2025	0.55	0.5	0.5	0.55	0.5	810
November 13, 2025	0.56	0.56	0.56	0.56	0.44	24,546
November 12, 2025	0.53	0.56	0.56	0.56	0.53	501
November 11, 2025	0.53	0.5	0.5	0.53	0.5	1,934

Eve Holding, Inc. (EVEX-WT) NYSE