EVEX - Eve Holding, Inc.
2.94
-0.010 -0.340%
Share volume: 2,286,907
Last Updated: 04-21-2026
Aircraft/Aircraft:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$2.95
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $2.97 | $2.97 | $3.13 | $3.13 | $2.91 | $2.91 | $2.94 | $2.94 | 2,286,907 | $2,286,907.00 |
| 04-20-2026 | $2.88 | $2.88 | $2.97 | $2.97 | $2.86 | $2.86 | $2.95 | $2.95 | 1,921,530 | $1,921,530.00 |
| 04-17-2026 | $2.81 | $2.81 | $3.00 | $3.00 | $2.81 | $2.81 | $2.94 | $2.94 | 1,771,443 | $1,771,443.00 |
| 04-16-2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.67 | $2.67 | $2.75 | $2.75 | 1,132,361 | $1,132,361.00 |
| 04-15-2026 | $2.72 | $2.72 | $2.81 | $2.81 | $2.70 | $2.70 | $2.77 | $2.77 | 1,872,555 | $1,872,555.00 |
| 04-14-2026 | $2.73 | $2.73 | $2.82 | $2.82 | $2.66 | $2.66 | $2.70 | $2.70 | 1,500,310 | $1,500,310.00 |
| 04-13-2026 | $2.66 | $2.66 | $2.77 | $2.77 | $2.66 | $2.66 | $2.69 | $2.69 | 1,259,261 | $1,259,261.00 |
| 04-10-2026 | $2.69 | $2.69 | $2.77 | $2.77 | $2.66 | $2.66 | $2.70 | $2.70 | 723,848 | $723,848.00 |
| 04-09-2026 | $2.67 | $2.67 | $2.73 | $2.73 | $2.65 | $2.65 | $2.66 | $2.66 | 827,863 | $827,863.00 |
| 04-08-2026 | $2.75 | $2.75 | $2.84 | $2.84 | $2.67 | $2.67 | $2.70 | $2.70 | 1,029,536 | $1,029,536.00 |