Eve Holding, Inc. EVEX
1.66 USD -0.11 (-6.21%)
Regular-session close
1.66 0.00 0.00%
After hours · Nov 13, 6:12 PM ET
1.66 Day range 1.80
1.43 52-week range 5.04
- YTD
- -58.40%
- 1 year
- -60.10%
EVEX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.76 | 1.80 | 1.66 | 1.66 | -0.11 | -6.21% | 736,734 |
| Nov 12, 2026 | 1.88 | 1.92 | 1.76 | 1.77 | -0.16 | -8.29% | 729,400 |
| Nov 11, 2026 | 2.01 | 2.07 | 1.92 | 1.93 | -0.06 | -3.02% | 1,098,600 |
| Nov 10, 2026 | 1.90 | 2.00 | 1.87 | 1.99 | +0.04 | +2.05% | 1,106,000 |
| Nov 9, 2026 | 1.85 | 1.98 | 1.82 | 1.95 | +0.10 | +5.41% | 1,448,600 |
| Nov 6, 2026 | 1.60 | 1.87 | 1.58 | 1.85 | +0.28 | +17.83% | 1,611,600 |
| Nov 5, 2026 | 1.77 | 1.77 | 1.47 | 1.57 | -0.11 | -6.55% | 1,620,000 |
| Nov 4, 2026 | 1.60 | 1.74 | 1.54 | 1.68 | +0.15 | +9.80% | 1,188,700 |
| Nov 3, 2026 | 1.52 | 1.57 | 1.46 | 1.53 | +0.03 | +2.00% | 1,449,500 |
| Nov 2, 2026 | 1.51 | 1.54 | 1.46 | 1.50 | +0.01 | +0.67% | 976,200 |
| Oct 30, 2026 | 1.59 | 1.59 | 1.46 | 1.49 | -0.13 | -8.02% | 1,803,000 |
| Oct 29, 2026 | 1.64 | 1.68 | 1.61 | 1.62 | -0.02 | -1.22% | 903,800 |
| Oct 28, 2026 | 1.66 | 1.69 | 1.59 | 1.64 | -0.03 | -1.80% | 1,216,600 |
| Oct 27, 2026 | 1.59 | 1.68 | 1.59 | 1.67 | +0.08 | +5.03% | 1,095,000 |
| Oct 26, 2026 | 1.64 | 1.65 | 1.50 | 1.59 | -0.05 | -3.05% | 2,707,100 |
| Oct 23, 2026 | 1.62 | 1.71 | 1.57 | 1.64 | 0.00 | 0.00% | 927,900 |
| Oct 22, 2026 | 1.61 | 1.65 | 1.57 | 1.64 | +0.01 | +0.61% | 934,900 |
| Oct 21, 2026 | 1.69 | 1.72 | 1.63 | 1.63 | -0.02 | -1.21% | 666,500 |
| Oct 20, 2026 | 1.62 | 1.72 | 1.57 | 1.65 | +0.04 | +2.48% | 865,600 |
| Oct 19, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | -0.01 | -0.62% | 969,600 |
| Oct 16, 2026 | 1.67 | 1.67 | 1.60 | 1.62 | -0.05 | -2.99% | 1,195,600 |
| Oct 15, 2026 | 1.41 | 1.69 | 1.40 | 1.67 | +0.24 | +16.78% | 2,265,100 |
| Oct 14, 2026 | 1.54 | 1.55 | 1.41 | 1.43 | -0.12 | -7.74% | 1,341,500 |
| Oct 13, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | -0.09 | -5.49% | 903,200 |
| Oct 12, 2026 | 1.65 | 1.66 | 1.60 | 1.64 | -0.03 | -1.80% | 862,200 |
| Oct 9, 2026 | 1.68 | 1.69 | 1.56 | 1.67 | 0.00 | 0.00% | 1,081,400 |
| Oct 8, 2026 | 1.67 | 1.69 | 1.64 | 1.67 | -0.02 | -1.18% | 1,005,900 |
| Oct 7, 2026 | 1.68 | 1.71 | 1.65 | 1.69 | -0.02 | -1.17% | 693,600 |
| Oct 6, 2026 | 1.71 | 1.74 | 1.69 | 1.71 | +0.01 | +0.59% | 773,900 |
| Oct 5, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | -0.04 | -2.30% | 1,022,300 |
| Oct 2, 2026 | 1.82 | 1.86 | 1.73 | 1.74 | -0.05 | -2.79% | 1,204,900 |
| Oct 1, 2026 | 1.93 | 1.93 | 1.79 | 1.79 | -0.14 | -7.25% | 1,089,200 |
| Sep 30, 2026 | 1.95 | 2.02 | 1.93 | 1.93 | -0.01 | -0.52% | 1,295,100 |
| Sep 29, 2026 | 2.03 | 2.05 | 1.94 | 1.94 | -0.06 | -3.00% | 1,018,300 |
| Sep 28, 2026 | 2.14 | 2.14 | 2.00 | 2.00 | -0.17 | -7.83% | 953,700 |
| Sep 25, 2026 | 2.11 | 2.26 | 2.06 | 2.17 | +0.08 | +3.83% | 2,628,300 |
| Sep 24, 2026 | 2.08 | 2.10 | 1.99 | 2.09 | +0.01 | +0.48% | 860,900 |
| Sep 23, 2026 | 2.14 | 2.14 | 2.04 | 2.08 | -0.07 | -3.26% | 753,300 |
| Sep 22, 2026 | 2.12 | 2.17 | 2.09 | 2.15 | +0.06 | +2.87% | 518,200 |
| Sep 21, 2026 | 2.06 | 2.12 | 2.04 | 2.09 | +0.05 | +2.45% | 582,800 |
| Sep 18, 2026 | 2.09 | 2.09 | 2.02 | 2.04 | -0.02 | -0.97% | 1,460,200 |
| Sep 17, 2026 | 2.04 | 2.12 | 2.02 | 2.06 | +0.07 | +3.52% | 932,500 |
| Sep 16, 2026 | 2.13 | 2.13 | 1.99 | 1.99 | -0.13 | -6.13% | 1,042,800 |
| Sep 15, 2026 | 2.10 | 2.15 | 2.06 | 2.12 | 0.00 | 0.00% | 1,274,800 |
| Sep 14, 2026 | 2.06 | 2.14 | 2.06 | 2.12 | +0.01 | +0.47% | 1,103,100 |
| Sep 11, 2026 | 2.14 | 2.18 | 2.09 | 2.11 | +0.01 | +0.48% | 758,900 |
| Sep 10, 2026 | 2.10 | 2.18 | 2.06 | 2.10 | -0.05 | -2.33% | 974,700 |
| Sep 9, 2026 | 2.26 | 2.28 | 2.14 | 2.15 | -0.10 | -4.44% | 779,100 |
| Sep 8, 2026 | 2.21 | 2.32 | 2.21 | 2.25 | +0.03 | +1.35% | 781,200 |
| Sep 4, 2026 | 2.26 | 2.30 | 2.20 | 2.22 | -0.04 | -1.77% | 867,100 |
| Sep 3, 2026 | 2.25 | 2.30 | 2.20 | 2.26 | +0.05 | +2.26% | 696,400 |
| Sep 2, 2026 | 2.21 | 2.27 | 2.19 | 2.21 | +0.01 | +0.45% | 955,400 |
| Sep 1, 2026 | 2.22 | 2.22 | 2.12 | 2.20 | -0.05 | -2.22% | 1,166,500 |
| Aug 31, 2026 | 2.28 | 2.34 | 2.21 | 2.25 | -0.06 | -2.60% | 1,057,400 |
| Aug 28, 2026 | 2.39 | 2.44 | 2.28 | 2.31 | -0.08 | -3.35% | 958,700 |
| Aug 27, 2026 | 2.43 | 2.48 | 2.35 | 2.39 | -0.01 | -0.42% | 777,900 |
| Aug 26, 2026 | 2.48 | 2.52 | 2.40 | 2.40 | -0.06 | -2.44% | 575,200 |
| Aug 25, 2026 | 2.48 | 2.52 | 2.41 | 2.46 | -0.02 | -0.81% | 955,400 |
| Aug 24, 2026 | 2.62 | 2.63 | 2.48 | 2.48 | -0.15 | -5.70% | 599,500 |
| Aug 21, 2026 | 2.58 | 2.73 | 2.58 | 2.63 | +0.09 | +3.54% | 688,200 |
| Aug 20, 2026 | 2.63 | 2.70 | 2.51 | 2.54 | -0.13 | -4.87% | 613,500 |
| Aug 19, 2026 | 2.67 | 2.71 | 2.59 | 2.67 | +0.02 | +0.75% | 593,400 |
| Aug 18, 2026 | 2.60 | 2.66 | 2.55 | 2.65 | -0.01 | -0.38% | 804,600 |
| Aug 17, 2026 | 2.70 | 2.77 | 2.63 | 2.66 | -0.07 | -2.56% | 689,700 |
| Aug 14, 2026 | 2.79 | 2.88 | 2.65 | 2.73 | -0.07 | -2.50% | 643,800 |
65 days, newest first. Daily bars as drawn on the EVEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.