Eve Holding, Inc. Common Stock (EVEX)
4.6900
+0.2500 (5.63%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 4.63 | 4.74 | 4.36 | 4.44 | 201,082 | 4.44 |
| 2/03/2025 | 4.97 | 5.04 | 4.57 | 4.66 | 267,206 | 4.66 |
| 1/31/2025 | 5.28 | 5.31 | 5.00 | 5.13 | 245,501 | 5.13 |
| 1/30/2025 | 5.11 | 5.50 | 5.11 | 5.29 | 370,535 | 5.29 |
| 1/29/2025 | 4.85 | 5.09 | 4.85 | 5.05 | 193,433 | 5.05 |
| 1/28/2025 | 4.50 | 4.86 | 4.50 | 4.85 | 190,353 | 4.85 |
| 1/27/2025 | 4.76 | 4.80 | 4.42 | 4.49 | 179,528 | 4.49 |
| 1/24/2025 | 4.76 | 4.98 | 4.74 | 4.81 | 161,097 | 4.81 |
| 1/23/2025 | 4.82 | 4.82 | 4.64 | 4.74 | 173,636 | 4.74 |
| 1/22/2025 | 4.92 | 5.11 | 4.78 | 4.88 | 227,587 | 4.88 |
| 1/21/2025 | 4.78 | 5.01 | 4.72 | 4.94 | 343,729 | 4.94 |
| 1/17/2025 | 4.67 | 4.70 | 4.53 | 4.63 | 211,967 | 4.63 |
| 1/16/2025 | 4.49 | 4.65 | 4.39 | 4.56 | 189,132 | 4.56 |
| 1/15/2025 | 4.32 | 4.55 | 4.30 | 4.48 | 352,957 | 4.48 |
| 1/14/2025 | 4.38 | 4.49 | 4.05 | 4.20 | 344,979 | 4.20 |
| 1/13/2025 | 4.52 | 4.60 | 4.33 | 4.35 | 492,660 | 4.35 |
| 1/10/2025 | 5.24 | 5.24 | 4.78 | 4.84 | 378,137 | 4.84 |
| 1/08/2025 | 5.60 | 5.66 | 5.13 | 5.48 | 377,225 | 5.48 |
| 1/07/2025 | 6.03 | 6.03 | 5.64 | 5.70 | 334,045 | 5.70 |
| 1/06/2025 | 5.77 | 6.09 | 5.67 | 5.89 | 396,915 | 5.89 |
| 1/03/2025 | 5.29 | 5.69 | 5.23 | 5.62 | 348,855 | 5.62 |
| 1/02/2025 | 5.62 | 5.62 | 5.25 | 5.30 | 193,913 | 5.30 |
| 12/31/2024 | 5.56 | 0.00 | 5.56 | 5.44 | 0 | 5.44 |
| 12/30/2024 | 5.33 | 5.60 | 5.17 | 5.56 | 288,920 | 5.56 |
| 12/27/2024 | 5.64 | 5.69 | 5.35 | 5.41 | 284,823 | 5.41 |
| 12/26/2024 | 5.32 | 5.60 | 5.16 | 5.59 | 305,442 | 5.59 |
| 12/24/2024 | 5.09 | 5.49 | 5.09 | 5.38 | 220,742 | 5.38 |
| 12/23/2024 | 5.01 | 5.32 | 4.95 | 5.09 | 352,926 | 5.09 |
| 12/20/2024 | 4.54 | 5.10 | 4.51 | 5.01 | 3,237,907 | 5.01 |
| 12/19/2024 | 4.65 | 4.75 | 4.42 | 4.65 | 272,284 | 4.65 |
| 12/18/2024 | 4.91 | 5.25 | 4.61 | 4.65 | 565,534 | 4.65 |
| 12/17/2024 | 4.55 | 4.88 | 4.39 | 4.84 | 290,530 | 4.84 |
| 12/16/2024 | 4.82 | 4.93 | 4.56 | 4.58 | 335,741 | 4.58 |
| 12/13/2024 | 4.38 | 4.78 | 4.38 | 4.71 | 330,393 | 4.71 |
| 12/12/2024 | 4.43 | 4.53 | 4.36 | 4.41 | 162,655 | 4.41 |
| 12/11/2024 | 4.52 | 4.57 | 4.32 | 4.44 | 239,492 | 4.44 |
| 12/10/2024 | 4.46 | 4.64 | 4.32 | 4.52 | 275,712 | 4.52 |
| 12/09/2024 | 4.52 | 4.80 | 4.47 | 4.60 | 546,575 | 4.60 |
| 12/06/2024 | 4.34 | 4.53 | 4.34 | 4.46 | 363,763 | 4.46 |
| 12/05/2024 | 4.05 | 4.54 | 4.05 | 4.29 | 672,281 | 4.29 |
| 12/04/2024 | 3.96 | 4.14 | 3.91 | 4.09 | 206,180 | 4.09 |
| 12/03/2024 | 4.14 | 4.15 | 4.00 | 4.02 | 244,883 | 4.02 |
| 12/02/2024 | 4.24 | 4.58 | 4.06 | 4.16 | 493,608 | 4.16 |
| 11/29/2024 | 4.06 | 4.20 | 4.03 | 4.19 | 429,202 | 4.19 |
| 11/27/2024 | 4.19 | 4.20 | 3.88 | 4.06 | 300,954 | 4.06 |
| 11/26/2024 | 4.07 | 4.32 | 3.99 | 4.11 | 595,177 | 4.11 |
| 11/25/2024 | 3.45 | 4.05 | 3.45 | 4.03 | 1,617,468 | 4.03 |
| 11/22/2024 | 3.32 | 3.36 | 3.24 | 3.35 | 228,591 | 3.35 |
| 11/21/2024 | 3.05 | 3.46 | 3.04 | 3.29 | 444,227 | 3.29 |
| 11/20/2024 | 3.04 | 3.10 | 2.94 | 3.05 | 100,909 | 3.05 |
| 11/19/2024 | 2.91 | 3.10 | 2.91 | 3.04 | 102,559 | 3.04 |
| 11/18/2024 | 2.98 | 3.06 | 2.91 | 2.93 | 87,669 | 2.93 |
| 11/15/2024 | 3.19 | 3.19 | 2.98 | 3.00 | 106,312 | 3.00 |
| 11/14/2024 | 3.09 | 3.27 | 3.02 | 3.16 | 424,004 | 3.16 |
| 11/13/2024 | 3.14 | 3.17 | 3.05 | 3.09 | 249,972 | 3.09 |
| 11/12/2024 | 3.06 | 3.19 | 3.04 | 3.14 | 309,390 | 3.14 |
| 11/11/2024 | 3.04 | 3.10 | 3.00 | 3.07 | 205,298 | 3.07 |
| 11/08/2024 | 2.96 | 3.01 | 2.86 | 2.98 | 171,411 | 2.98 |
| 11/07/2024 | 2.89 | 2.99 | 2.85 | 2.92 | 166,229 | 2.92 |
| 11/06/2024 | 2.87 | 3.03 | 2.81 | 2.89 | 300,666 | 2.89 |