EVEX - Eve Holding, Inc.
2.92
-0.120 -4.110%
Share volume: 1,066,463
Last Updated: 03-06-2026
Aircraft/Aircraft:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$3.04
-0.12
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $2.95 | $2.95 | $3.04 | $3.04 | $2.89 | $2.89 | $2.92 | $2.92 | 1,066,463 | $1,066,259.00 |
| 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 |
| 03-03-2026 | $3.07 | $3.07 | $3.12 | $3.12 | $2.94 | $2.94 | $3.02 | $3.02 | 1,100,993 | $1,100,993.00 |
| 03-02-2026 | $2.96 | $2.96 | $3.16 | $3.16 | $2.94 | $2.94 | $3.13 | $3.13 | 870,618 | $870,618.00 |
| 02-27-2026 | $3.05 | $3.05 | $3.09 | $3.09 | $2.96 | $2.96 | $3.00 | $3.00 | 862,156 | $862,156.00 |
| 02-26-2026 | $3.01 | $3.01 | $3.16 | $3.16 | $2.97 | $2.97 | $3.15 | $3.15 | 916,014 | $916,014.00 |
| 02-25-2026 | $3.03 | $3.03 | $3.07 | $3.07 | $2.97 | $2.97 | $3.01 | $3.01 | 928,022 | $928,022.00 |
| 02-24-2026 | $2.93 | $2.93 | $3.04 | $3.04 | $2.86 | $2.86 | $2.99 | $2.99 | 1,312,149 | $1,312,149.00 |
| 02-23-2026 | $3.04 | $3.04 | $3.11 | $3.11 | $2.90 | $2.90 | $2.95 | $2.95 | 1,390,637 | $1,390,637.00 |