Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eve Holding, Inc. Common Stock (NY:EVEX)

3.810 +0.150 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 3.720 3.840 3.661 3.810 103,596 +0.15(+4.10%)
May 07, 2025 3.570 3.660 3.510 3.660 125,814 +0.13(+3.68%)
May 06, 2025 3.520 3.575 3.410 3.530 149,578 -0.02(-0.56%)
May 05, 2025 3.770 3.797 3.540 3.550 99,324 -0.27(-7.07%)
May 02, 2025 3.560 3.970 3.550 3.820 286,839 +0.31(+8.83%)
May 01, 2025 3.610 3.660 3.360 3.510 184,820 -0.05(-1.40%)
Apr 30, 2025 3.700 3.730 3.530 3.560 185,039 -0.22(-5.82%)
Apr 29, 2025 3.730 3.790 3.645 3.780 99,280 +0.06(+1.61%)
Apr 28, 2025 3.650 3.725 3.550 3.720 92,885 +0.07(+1.92%)
Apr 25, 2025 3.810 3.810 3.610 3.650 107,775 -0.19(-4.95%)
Apr 24, 2025 3.650 3.855 3.650 3.840 100,621 +0.18(+4.92%)
Apr 23, 2025 3.830 3.900 3.640 3.660 103,797 -0.01(-0.27%)
Apr 22, 2025 3.540 3.670 3.440 3.670 94,758 +0.18(+5.16%)
Apr 21, 2025 3.550 3.590 3.430 3.490 126,065 -0.14(-3.86%)
Apr 17, 2025 3.600 3.730 3.560 3.630 141,765 +0.03(+0.83%)
Apr 16, 2025 3.760 3.799 3.504 3.600 151,457 -0.21(-5.51%)
Apr 15, 2025 3.660 3.840 3.600 3.810 156,630 +0.13(+3.53%)
Apr 14, 2025 3.660 3.695 3.470 3.680 166,340 +0.07(+1.94%)
Apr 11, 2025 3.410 3.650 3.250 3.610 157,423 +0.19(+5.56%)
Apr 10, 2025 3.320 3.520 3.280 3.420 207,590 -0.05(-1.44%)
Apr 09, 2025 3.180 3.627 2.990 3.470 326,521 +0.27(+8.44%)
Apr 08, 2025 3.570 3.625 3.080 3.200 241,558 -0.29(-8.31%)
Apr 07, 2025 3.100 3.500 2.960 3.490 252,829 +0.16(+4.80%)
Apr 04, 2025 3.060 3.330 2.830 3.330 329,314 +0.14(+4.39%)
Apr 03, 2025 3.210 3.320 3.060 3.190 283,589 -0.31(-8.86%)
Apr 02, 2025 3.280 3.530 3.255 3.500 153,024 +0.16(+4.79%)
Apr 01, 2025 3.290 3.420 3.200 3.340 244,220 +0.02(+0.60%)
Mar 31, 2025 3.390 3.490 3.265 3.320 265,346 -0.17(-4.87%)
Mar 28, 2025 3.520 3.530 3.400 3.490 148,919 -0.06(-1.69%)
Mar 27, 2025 3.680 3.696 3.535 3.550 141,655 -0.15(-4.05%)
Mar 26, 2025 3.830 3.860 3.640 3.700 160,641 -0.08(-2.12%)
Mar 25, 2025 3.700 3.820 3.580 3.780 164,400 +0.09(+2.44%)
Mar 24, 2025 3.660 3.800 3.610 3.690 190,247 +0.11(+3.07%)
Mar 21, 2025 3.410 3.650 3.315 3.580 760,625 +0.07(+1.99%)
Mar 20, 2025 3.330 3.550 3.315 3.510 180,241 +0.13(+3.85%)
Mar 19, 2025 3.130 3.420 3.127 3.380 227,696 +0.28(+9.03%)
Mar 18, 2025 3.100 3.130 2.990 3.100 239,835 -0.05(-1.59%)
Mar 17, 2025 3.240 3.330 3.080 3.150 346,224 -0.04(-1.25%)
Mar 14, 2025 3.380 3.415 3.035 3.190 297,584 -0.09(-2.74%)
Mar 13, 2025 3.390 3.398 3.050 3.280 335,831 -0.11(-3.24%)
Mar 12, 2025 3.770 3.820 3.360 3.390 252,760 -0.31(-8.38%)
Mar 11, 2025 3.630 3.800 3.540 3.700 302,947 +0.07(+1.93%)
Mar 10, 2025 3.870 3.960 3.610 3.630 331,332 -0.32(-8.10%)
Mar 07, 2025 3.740 3.980 3.710 3.950 211,274 +0.16(+4.22%)
Mar 06, 2025 3.910 4.040 3.790 3.790 162,184 -0.22(-5.49%)
Mar 05, 2025 3.720 4.050 3.720 4.010 262,189 +0.27(+7.22%)
Mar 04, 2025 3.790 3.915 3.680 3.740 206,925 -0.13(-3.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.