Eve Holding, Inc.EVEXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.06 | $4.06 | $3.77 | $3.80 | 1.04M |
| 1/30/2026 | $3.94 | $4.08 | $3.87 | $3.94 | 1.30M |
| 1/29/2026 | $4.07 | $4.11 | $3.90 | $4.04 | 858,550 |
| 1/28/2026 | $4.23 | $4.26 | $4.07 | $4.09 | 790,900 |
| 1/27/2026 | $4.17 | $4.24 | $4.14 | $4.17 | 819,366 |
| 1/26/2026 | $4.45 | $4.46 | $4.07 | $4.18 | 1.39M |
| 1/23/2026 | $4.58 | $4.60 | $4.44 | $4.48 | 585,600 |
| 1/22/2026 | $4.52 | $4.68 | $4.52 | $4.59 | 918,538 |
| 1/21/2026 | $4.53 | $4.58 | $4.31 | $4.48 | 855,735 |
| 1/20/2026 | $4.40 | $4.65 | $4.39 | $4.48 | 1.18M |
| 1/16/2026 | $4.65 | $4.77 | $4.52 | $4.52 | 1.04M |
| 1/15/2026 | $4.47 | $4.78 | $4.38 | $4.66 | 1.66M |
| 1/14/2026 | $4.39 | $4.50 | $4.29 | $4.44 | 1.19M |
| 1/13/2026 | $4.53 | $4.56 | $4.35 | $4.40 | 738,300 |
| 1/12/2026 | $4.51 | $4.55 | $4.35 | $4.50 | 760,742 |
| 1/9/2026 | $4.50 | $4.64 | $4.37 | $4.54 | 975,991 |
| 1/8/2026 | $4.47 | $4.60 | $4.38 | $4.46 | 935,000 |
| 1/7/2026 | $4.62 | $4.62 | $4.43 | $4.45 | 934,100 |
| 1/6/2026 | $4.51 | $4.62 | $4.43 | $4.62 | 809,900 |
| 1/5/2026 | $4.22 | $4.53 | $4.16 | $4.51 | 1.46M |
| 1/2/2026 | $4.03 | $4.21 | $4.00 | $4.19 | 997,889 |
| 12/31/2025 | $3.99 | $4.03 | $3.93 | $3.99 | 794,200 |
| 12/30/2025 | $4.02 | $4.06 | $3.91 | $3.99 | 963,902 |
| 12/29/2025 | $4.18 | $4.28 | $3.95 | $4.01 | 1.14M |
| 12/26/2025 | $4.33 | $4.36 | $4.12 | $4.25 | 1.77M |
| 12/24/2025 | $4.42 | $4.49 | $4.29 | $4.36 | 447,200 |
| 12/23/2025 | $4.76 | $4.79 | $4.36 | $4.46 | 1.89M |
| 12/22/2025 | $4.81 | $4.97 | $4.76 | $4.80 | 1.50M |
| 12/19/2025 | $5.07 | $5.09 | $4.57 | $4.80 | 8.49M |
| 12/18/2025 | $4.67 | $5.16 | $4.67 | $4.83 | 2.58M |
| 12/17/2025 | $4.69 | $4.79 | $4.58 | $4.58 | 996,427 |
| 12/16/2025 | $4.66 | $4.87 | $4.65 | $4.69 | 1.31M |
| 12/15/2025 | $4.70 | $4.76 | $4.55 | $4.67 | 882,439 |
| 12/12/2025 | $4.75 | $4.92 | $4.62 | $4.64 | 706,304 |
| 12/11/2025 | $4.81 | $4.85 | $4.61 | $4.71 | 967,900 |
| 12/10/2025 | $4.96 | $4.97 | $4.75 | $4.84 | 1.11M |
| 12/9/2025 | $4.80 | $5.00 | $4.75 | $4.99 | 1.22M |
| 12/8/2025 | $4.91 | $4.91 | $4.78 | $4.84 | 841,412 |
| 12/5/2025 | $5.02 | $5.04 | $4.79 | $4.85 | 1.38M |
| 12/4/2025 | $4.85 | $5.10 | $4.85 | $5.04 | 2.01M |
| 12/3/2025 | $4.70 | $4.97 | $4.66 | $4.87 | 2.50M |
| 12/2/2025 | $4.33 | $4.97 | $4.23 | $4.67 | 3.08M |
| 12/1/2025 | $3.78 | $4.22 | $3.78 | $4.17 | 2.63M |
| 11/28/2025 | $3.80 | $3.97 | $3.78 | $3.94 | 690,800 |
| 11/26/2025 | $3.81 | $3.93 | $3.72 | $3.75 | 1.13M |
| 11/25/2025 | $3.71 | $3.84 | $3.65 | $3.78 | 944,995 |
| 11/24/2025 | $3.68 | $3.85 | $3.66 | $3.72 | 1.18M |
| 11/21/2025 | $3.66 | $3.71 | $3.49 | $3.64 | 1.08M |
| 11/20/2025 | $4.00 | $4.07 | $3.65 | $3.66 | 1.03M |
| 11/19/2025 | $3.89 | $3.98 | $3.82 | $3.87 | 933,300 |
| 11/18/2025 | $3.85 | $3.99 | $3.82 | $3.89 | 798,052 |
| 11/17/2025 | $4.07 | $4.08 | $3.89 | $3.92 | 1.25M |
| 11/14/2025 | $4.00 | $4.25 | $3.99 | $4.10 | 1.15M |
| 11/13/2025 | $4.44 | $4.49 | $4.12 | $4.16 | 1.92M |
| 11/12/2025 | $4.41 | $4.54 | $4.22 | $4.53 | 1.61M |
| 11/11/2025 | $4.24 | $4.45 | $4.11 | $4.41 | 1.36M |
| 11/10/2025 | $4.26 | $4.32 | $4.12 | $4.21 | 987,544 |
| 11/7/2025 | $3.92 | $4.17 | $3.79 | $4.13 | 1.18M |
| 11/6/2025 | $4.15 | $4.22 | $4.02 | $4.03 | 883,625 |
| 11/5/2025 | $3.95 | $4.19 | $3.90 | $4.16 | 1.47M |