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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.68	0.43	0.43	0.68	0.34	157,455
August 13, 2025	0.73	0.66	0.66	0.73	0.66	5,123
August 12, 2025	0.8	0.81	0.81	0.81	0.8	950
August 11, 2025	0.82	0.77	0.77	0.89	0.77	8,709
August 08, 2025	0.84	0.82	0.82	0.84	0.63	2,220
August 07, 2025	0.84	0.85	0.85	0.85	0.84	7,192
August 06, 2025	0.86	0.8	0.8	0.86	0.69	7,192
August 05, 2025	0.95	0.85	0.85	0.95	0.8	8,238
August 04, 2025	0.89	0.94	0.94	0.95	0.82	17,609
August 01, 2025	0.88	0.85	0.85	0.88	0.85	2,073
July 31, 2025	0.88	0.85	0.85	0.88	0.85	2,073
July 30, 2025	0.94	0.88	0.88	1.05	0.88	13,756
July 29, 2025	0.9	0.9	0.9	0.9	0.9	1,000
July 28, 2025	0.95	0.88	0.88	0.99	0.88	10,090
July 25, 2025	1.01	1	1	1.05	0.99	4,897
July 24, 2025	1.01	1.04	1.04	1.04	0.98	21,571
July 23, 2025	0.94	1	1	1.03	0.93	30,344
July 22, 2025	0.74	0.85	0.85	0.85	0.74	2,485
July 21, 2025	0.89	0.81	0.81	0.89	0.74	3,171
July 18, 2025	0.92	0.93	0.93	0.93	0.92	3,330
July 17, 2025	1	1	1	1.05	0.96	6,559
July 16, 2025	1.02	1	1	1.06	0.96	27,919
July 15, 2025	0.97	0.98	0.98	1	0.93	3,794
July 14, 2025	0.9	0.91	0.91	0.96	0.89	23,510
July 11, 2025	0.94	0.93	0.93	0.99	0.93	13,310
July 10, 2025	0.93	0.95	0.95	0.95	0.92	1,020
July 09, 2025	1.03	0.94	0.94	1.09	0.94	9,853
July 08, 2025	1.11	1.02	1.02	1.14	0.97	169,599
July 07, 2025	1.05	1.1	1.1	1.1	0.96	12,410
July 03, 2025	1.09	1.08	1.08	1.14	0.99	18,254
July 02, 2025	0.86	1.06	1.06	1.06	0.77	47,349
July 01, 2025	0.85	0.86	0.86	0.86	0.82	4,441
June 30, 2025	0.78	0.92	0.92	1	0.74	105,444
June 27, 2025	0.66	0.8	0.8	0.8	0.56	52,907
June 26, 2025	0.51	0.63	0.63	0.63	0.51	81,088
June 25, 2025	0.46	0.52	0.52	0.54	0.46	4,834
June 24, 2025	0.59	0.6	0.6	0.63	0.56	11,748
June 23, 2025	0.64	0.6	0.6	0.64	0.58	84
June 20, 2025	0.64	0.6	0.6	0.64	0.58	10,710
June 18, 2025	0.62	0.64	0.64	0.66	0.6	4,519
June 17, 2025	0.52	0.55	0.55	0.55	0.52	1,152
June 16, 2025	0.65	0.65	0.65	0.65	0.57	8,383
June 13, 2025	0.65	0.65	0.65	0.65	0.65	793
June 12, 2025	0.62	0.58	0.58	0.65	0.56	3,996
June 11, 2025	0.64	0.62	0.62	0.65	0.58	30,783
June 10, 2025	0.55	0.6	0.6	0.65	0.55	85,068
June 09, 2025	0.53	0.5	0.5	0.58	0.5	53,020
June 06, 2025	0.45	0.45	0.45	0.46	0.41	15,682
June 05, 2025	0.39	0.44	0.44	0.44	0.39	16,640
June 04, 2025	0.42	0.4	0.4	0.43	0.39	15,550
June 03, 2025	0.45	0.43	0.43	0.45	0.4	12,283
June 02, 2025	0.4	0.43	0.43	0.44	0.4	24,988
May 30, 2025	0.43	0.43	0.43	0.47	0.43	8,136
May 29, 2025	0.42	0.45	0.45	0.45	0.38	71,303
May 28, 2025	0.38	0.42	0.42	0.43	0.36	48,433
May 27, 2025	0.31	0.42	0.42	0.42	0.31	15,668
May 23, 2025	0.32	0.35	0.35	0.39	0.32	4,590
May 19, 2025	0.37	0.39	0.39	0.39	0.37	220

Eve Holding, Inc. (EVEX-WT) NYSE