NYSE : EVEX
Eve Holding, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 1.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 519.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eve Holding, Inc. (EVEX) closed at 1.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.59 | 1.59 | 1.455 | 1.49 | 1,803,163 | -8.02% |
| 2026-10-29 | 1.64 | 1.68 | 1.61 | 1.62 | 903,872 | -1.22% |
| 2026-10-28 | 1.66 | 1.69 | 1.59 | 1.64 | 1,216,840 | -1.80% |
| 2026-10-27 | 1.59 | 1.68 | 1.59 | 1.67 | 1,095,347 | +5.03% |
| 2026-10-26 | 1.64 | 1.65 | 1.505 | 1.59 | 2,707,155 | -3.05% |
| 2026-10-23 | 1.62 | 1.705 | 1.57 | 1.64 | 929,969 | +0.00% |
| 2026-10-22 | 1.61 | 1.65 | 1.57 | 1.64 | 934,958 | +0.61% |
| 2026-10-21 | 1.69 | 1.72 | 1.63 | 1.63 | 666,519 | -1.21% |
| 2026-10-20 | 1.62 | 1.72 | 1.57 | 1.65 | 865,634 | +2.48% |
| 2026-10-19 | 1.68 | 1.68 | 1.61 | 1.61 | 969,680 | -0.62% |
| 2026-10-16 | 1.67 | 1.67 | 1.6 | 1.62 | 1,195,270 | -2.99% |
| 2026-10-15 | 1.41 | 1.69 | 1.405 | 1.67 | 2,260,728 | +16.78% |
| 2026-10-14 | 1.54 | 1.55 | 1.41 | 1.43 | 1,341,466 | -7.74% |
| 2026-10-13 | 1.64 | 1.64 | 1.55 | 1.55 | 902,281 | -5.49% |
| 2026-10-12 | 1.65 | 1.66 | 1.6 | 1.64 | 860,453 | -1.80% |
| 2026-10-09 | 1.68 | 1.69 | 1.56 | 1.67 | 1,080,857 | +0.00% |
| 2026-10-08 | 1.67 | 1.69 | 1.64 | 1.67 | 1,005,614 | -1.18% |
| 2026-10-07 | 1.68 | 1.71 | 1.65 | 1.69 | 691,814 | -1.17% |
| 2026-10-06 | 1.71 | 1.74 | 1.691 | 1.71 | 768,549 | +0.59% |
| 2026-10-05 | 1.73 | 1.73 | 1.67 | 1.7 | 1,022,219 | -2.30% |
| 2026-10-02 | 1.82 | 1.86 | 1.73 | 1.74 | 1,204,605 | -2.79% |
| 2026-10-01 | 1.93 | 1.93 | 1.79 | 1.79 | 1,086,986 | -7.25% |
| 2026-09-30 | 1.95 | 2.02 | 1.93 | 1.93 | 1,294,444 | -0.52% |
| 2026-09-29 | 2.03 | 2.05 | 1.94 | 1.94 | 963,396 | -3.00% |
| 2026-09-28 | 2.14 | 2.14 | 2 | 2 | 953,452 | -7.83% |
| 2026-09-25 | 2.11 | 2.255 | 2.06 | 2.17 | 2,627,155 | +3.83% |
| 2026-09-24 | 2.08 | 2.1 | 1.99 | 2.09 | 860,684 | +0.48% |
| 2026-09-23 | 2.14 | 2.14 | 2.04 | 2.08 | 752,700 | -3.26% |
| 2026-09-22 | 2.12 | 2.17 | 2.085 | 2.15 | 518,030 | +2.87% |
| 2026-09-21 | 2.06 | 2.12 | 2.035 | 2.09 | 582,256 | +2.45% |
| 2026-09-18 | 2.09 | 2.09 | 2.02 | 2.04 | 1,424,174 | -0.97% |
| 2026-09-17 | 2.04 | 2.12 | 2.02 | 2.06 | 932,505 | +3.52% |
| 2026-09-16 | 2.13 | 2.135 | 1.985 | 1.99 | 1,040,565 | -6.13% |
| 2026-09-15 | 2.1 | 2.15 | 2.06 | 2.12 | 1,256,563 | +0.00% |
| 2026-09-14 | 2.06 | 2.14 | 2.06 | 2.12 | 1,101,135 | +0.47% |
| 2026-09-11 | 2.14 | 2.18 | 2.09 | 2.11 | 758,764 | +0.48% |
| 2026-09-10 | 2.1 | 2.18 | 2.06 | 2.1 | 965,063 | -2.33% |
| 2026-09-09 | 2.26 | 2.28 | 2.14 | 2.15 | 761,055 | -4.44% |
| 2026-09-08 | 2.21 | 2.315 | 2.21 | 2.25 | 757,307 | +1.35% |
| 2026-09-04 | 2.26 | 2.295 | 2.2 | 2.22 | 867,131 | -1.77% |
| 2026-09-03 | 2.25 | 2.3 | 2.2 | 2.26 | 696,134 | +2.26% |
| 2026-09-02 | 2.21 | 2.27 | 2.19 | 2.21 | 955,265 | +0.45% |
| 2026-09-01 | 2.22 | 2.22 | 2.12 | 2.2 | 1,165,926 | -2.22% |
| 2026-08-31 | 2.28 | 2.34 | 2.21 | 2.25 | 1,056,846 | -2.60% |
| 2026-08-28 | 2.39 | 2.44 | 2.28 | 2.31 | 958,293 | -3.35% |
| 2026-08-27 | 2.43 | 2.482 | 2.35 | 2.39 | 777,286 | -0.42% |
| 2026-08-26 | 2.48 | 2.52 | 2.4 | 2.4 | 574,940 | -2.44% |
| 2026-08-25 | 2.48 | 2.52 | 2.41 | 2.46 | 954,331 | -0.81% |
| 2026-08-24 | 2.62 | 2.635 | 2.48 | 2.48 | 598,702 | -5.70% |
| 2026-08-21 | 2.58 | 2.73 | 2.58 | 2.63 | 688,061 | +3.54% |
| 2026-08-20 | 2.63 | 2.696 | 2.51 | 2.54 | 613,294 | -4.87% |
| 2026-08-19 | 2.67 | 2.71 | 2.59 | 2.67 | 593,391 | +0.75% |
| 2026-08-18 | 2.6 | 2.665 | 2.55 | 2.65 | 804,358 | -0.38% |
| 2026-08-17 | 2.7 | 2.766 | 2.63 | 2.66 | 689,712 | -2.56% |
| 2026-08-14 | 2.79 | 2.88 | 2.65 | 2.73 | 643,815 | -2.50% |
| 2026-08-13 | 2.7 | 2.82 | 2.7 | 2.8 | 680,753 | +2.94% |
| 2026-08-12 | 2.87 | 2.88 | 2.71 | 2.72 | 957,488 | -4.56% |
| 2026-08-11 | 2.84 | 2.97 | 2.825 | 2.85 | 927,321 | +0.35% |
| 2026-08-10 | 2.76 | 2.95 | 2.76 | 2.84 | 1,127,514 | +2.90% |
| 2026-08-07 | 2.68 | 2.83 | 2.68 | 2.76 | 1,433,421 | +5.34% |
| 2026-08-06 | 2.62 | 2.825 | 2.58 | 2.62 | 847,707 | -1.50% |
| 2026-08-05 | 2.78 | 2.78 | 2.57 | 2.66 | 1,599,410 | -6.99% |
| 2026-08-04 | 2.58 | 2.9 | 2.58 | 2.86 | 2,616,802 | +19.17% |
| 2026-08-03 | 2.35 | 2.435 | 2.35 | 2.4 | 728,795 | +3.45% |
| 2026-07-31 | 2.36 | 2.38 | 2.205 | 2.32 | 868,797 | -0.43% |
| 2026-07-30 | 2.25 | 2.35 | 2.235 | 2.33 | 631,266 | +4.48% |
| 2026-07-29 | 2.44 | 2.449 | 2.21 | 2.23 | 1,002,110 | -8.98% |
| 2026-07-28 | 2.43 | 2.46 | 2.3 | 2.45 | 847,605 | -0.81% |
| 2026-07-27 | 2.36 | 2.48 | 2.3 | 2.47 | 825,559 | +7.86% |
| 2026-07-24 | 2.42 | 2.435 | 2.26 | 2.29 | 745,186 | -5.37% |
| 2026-07-23 | 2.36 | 2.47 | 2.36 | 2.42 | 1,165,536 | -0.82% |
| 2026-07-22 | 2.46 | 2.555 | 2.4 | 2.44 | 988,434 | -0.41% |
| 2026-07-21 | 2.52 | 2.54 | 2.4 | 2.45 | 958,172 | +1.24% |
| 2026-07-20 | 2.23 | 2.44 | 2.22 | 2.42 | 1,303,820 | +11.01% |
| 2026-07-17 | 2.14 | 2.22 | 2.1 | 2.18 | 920,073 | -2.24% |
| 2026-07-16 | 2.35 | 2.35 | 2.23 | 2.23 | 1,191,037 | -6.30% |
| 2026-07-15 | 2.39 | 2.48 | 2.315 | 2.38 | 804,470 | -0.42% |
| 2026-07-14 | 2.31 | 2.435 | 2.31 | 2.39 | 1,133,274 | +4.82% |
| 2026-07-13 | 2.4 | 2.4 | 2.235 | 2.28 | 1,566,478 | -5.79% |
| 2026-07-10 | 2.43 | 2.455 | 2.38 | 2.42 | 779,967 | -0.82% |
| 2026-07-09 | 2.53 | 2.55 | 2.43 | 2.44 | 817,797 | -3.17% |
| 2026-07-08 | 2.5 | 2.565 | 2.465 | 2.52 | 1,129,494 | -1.18% |
| 2026-07-07 | 2.78 | 2.79 | 2.54 | 2.55 | 901,452 | -7.94% |
| 2026-07-06 | 2.645 | 2.825 | 2.6 | 2.77 | 1,173,202 | +6.54% |
| 2026-07-02 | 2.52 | 2.7 | 2.5 | 2.6 | 823,679 | +3.59% |
| 2026-07-01 | 2.51 | 2.645 | 2.5 | 2.51 | 807,532 | +0.00% |
| 2026-06-30 | 2.44 | 2.575 | 2.44 | 2.51 | 889,246 | +2.87% |
| 2026-06-29 | 2.45 | 2.55 | 2.36 | 2.44 | 1,461,382 | +0.41% |
| 2026-06-26 | 2.41 | 2.49 | 2.32 | 2.43 | 4,316,700 | +0.00% |
| 2026-06-25 | 2.65 | 2.7 | 2.42 | 2.43 | 1,598,459 | -7.60% |
| 2026-06-24 | 2.67 | 2.7 | 2.585 | 2.63 | 803,980 | -1.87% |
| 2026-06-23 | 2.72 | 2.825 | 2.68 | 2.68 | 665,697 | -4.29% |
| 2026-06-22 | 2.8 | 2.86 | 2.745 | 2.8 | 896,305 | -1.06% |
| 2026-06-18 | 2.9 | 2.96 | 2.785 | 2.83 | 1,242,649 | +0.00% |
| 2026-06-17 | 2.78 | 2.955 | 2.78 | 2.83 | 1,002,620 | +1.80% |
| 2026-06-16 | 2.96 | 2.98 | 2.78 | 2.78 | 940,274 | -5.12% |
| 2026-06-15 | 2.84 | 2.965 | 2.785 | 2.93 | 1,035,152 | +8.12% |
| 2026-06-12 | 2.74 | 2.8 | 2.66 | 2.71 | 873,085 | +0.00% |
| 2026-06-11 | 2.55 | 2.715 | 2.51 | 2.71 | 1,075,195 | +5.45% |
| 2026-06-10 | 2.63 | 2.68 | 2.565 | 2.57 | 1,009,176 | -2.65% |
| 2026-06-09 | 2.88 | 2.915 | 2.57 | 2.64 | 1,264,623 | -7.69% |
| 2026-06-08 | 2.96 | 2.975 | 2.83 | 2.86 | 721,961 | +0.00% |
| 2026-06-05 | 3.1 | 3.11 | 2.81 | 2.86 | 927,808 | -9.21% |
| 2026-06-04 | 3.16 | 3.26 | 3.08 | 3.15 | 870,551 | +0.32% |
| 2026-06-03 | 3.29 | 3.29 | 3.035 | 3.14 | 1,146,906 | -7.10% |
| 2026-06-02 | 3.38 | 3.395 | 3.285 | 3.38 | 1,030,572 | -1.17% |
| 2026-06-01 | 3.45 | 3.52 | 3.36 | 3.42 | 969,838 | -0.87% |
| 2026-05-29 | 3.46 | 3.47 | 3.28 | 3.45 | 1,494,525 | -0.86% |
| 2026-05-28 | 3.23 | 3.575 | 3.23 | 3.48 | 1,242,186 | +7.08% |
| 2026-05-27 | 3.23 | 3.332 | 3.17 | 3.25 | 883,965 | +1.25% |
| 2026-05-26 | 3.1 | 3.305 | 3.065 | 3.21 | 1,481,847 | +5.25% |
| 2026-05-22 | 2.96 | 3.1 | 2.96 | 3.05 | 971,618 | +3.74% |
| 2026-05-21 | 2.81 | 2.95 | 2.769 | 2.94 | 890,094 | +3.16% |
| 2026-05-20 | 2.81 | 2.935 | 2.785 | 2.85 | 1,049,897 | +2.15% |
| 2026-05-19 | 2.86 | 2.87 | 2.765 | 2.79 | 772,406 | -3.12% |
| 2026-05-18 | 2.98 | 3 | 2.805 | 2.88 | 934,244 | -3.68% |
| 2026-05-15 | 3.09 | 3.109 | 2.96 | 2.99 | 902,141 | -5.97% |
| 2026-05-14 | 3.25 | 3.25 | 3.06 | 3.18 | 942,361 | -2.15% |
| 2026-05-13 | 3.21 | 3.35 | 3.204 | 3.25 | 1,515,631 | -0.31% |
| 2026-05-12 | 3.08 | 3.27 | 2.995 | 3.26 | 1,124,708 | +4.49% |