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)

3.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 2, 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 (%)
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%)
Mar 03, 2025 4.140 4.197 3.860 3.870 197,009 -0.24(-5.84%)
Feb 28, 2025 3.970 4.220 3.960 4.110 1,038,431 +0.09(+2.24%)
Feb 27, 2025 4.090 4.140 3.935 4.020 172,686 -0.08(-1.95%)
Feb 26, 2025 4.180 4.250 4.060 4.100 136,503 -0.05(-1.20%)
Feb 25, 2025 4.120 4.320 3.850 4.150 429,115 +0.01(+0.24%)
Feb 24, 2025 4.250 4.381 3.990 4.140 272,273 -0.03(-0.72%)
Feb 21, 2025 4.590 4.598 4.170 4.170 165,733 -0.33(-7.33%)
Feb 20, 2025 4.550 4.572 4.340 4.500 199,866 -0.09(-1.96%)
Feb 19, 2025 4.730 4.843 4.590 4.590 123,613 -0.15(-3.16%)
Feb 18, 2025 4.900 5.040 4.700 4.740 254,285 -0.06(-1.25%)
Feb 14, 2025 4.850 4.850 4.740 4.800 163,413 +0.06(+1.27%)
Feb 13, 2025 4.590 4.750 4.490 4.740 174,747 +0.20(+4.41%)
Feb 12, 2025 4.440 4.604 4.437 4.540 183,471 -0.02(-0.44%)
Feb 11, 2025 4.720 4.760 4.359 4.560 140,100 -0.17(-3.59%)
Feb 10, 2025 4.660 4.790 4.545 4.730 232,650 +0.10(+2.16%)
Feb 07, 2025 4.810 4.900 4.580 4.630 182,579 -0.22(-4.54%)
Feb 06, 2025 4.720 4.895 4.645 4.850 215,736 +0.16(+3.41%)
Feb 05, 2025 4.500 4.690 4.375 4.690 203,007 +0.25(+5.63%)
Feb 04, 2025 4.630 4.742 4.360 4.440 201,082 -0.22(-4.72%)
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 and Conditions.