EVEX - Eve Holding, Inc.
2.57
-0.220 -8.560%
Share volume: 1,610,627
Last Updated: 03-17-2026
Aircraft/Aircraft:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$2.79
-0.22
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $2.68 | $2.68 | $2.83 | $2.83 | $2.56 | $2.56 | $2.57 | $2.57 | 1,610,627 | $1,610,627.00 |
| 03-16-2026 | $2.80 | $2.80 | $2.86 | $2.86 | $2.68 | $2.68 | $2.79 | $2.79 | 1,221,409 | $1,221,409.00 |
| 03-13-2026 | $2.90 | $2.90 | $2.93 | $2.93 | $2.72 | $2.72 | $2.76 | $2.76 | 1,718,039 | $1,718,039.00 |
| 03-12-2026 | $2.90 | $2.90 | $2.94 | $2.94 | $2.78 | $2.78 | $2.78 | $2.78 | 1,098,999 | $1,098,999.00 |
| 03-11-2026 | $2.96 | $2.96 | $3.05 | $3.05 | $2.91 | $2.91 | $2.97 | $2.97 | 927,019 | $927,019.00 |
| 03-10-2026 | $3.05 | $3.05 | $3.14 | $3.14 | $2.97 | $2.97 | $2.99 | $2.99 | 1,200,194 | $1,200,194.00 |
| 03-09-2026 | $2.86 | $2.86 | $3.02 | $3.02 | $2.81 | $2.81 | $3.01 | $3.01 | 1,180,477 | $1,180,477.00 |
| 03-06-2026 | $2.95 | $2.95 | $3.04 | $3.04 | $2.89 | $2.89 | $2.92 | $2.92 | 1,066,463 | $1,066,463.00 |
| 03-05-2026 | $3.04 | $3.04 | $3.14 | $3.14 | $2.95 | $2.95 | $3.04 | $3.04 | 960,036 | $960,036.00 |
| 03-04-2026 | $3.07 | $3.07 | $3.19 | $3.19 | $3.04 | $3.04 | $3.08 | $3.08 | 873,631 | $873,631.00 |