Dark

EVEX
Eve Holding, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:59 PM EDT

2.76USD+5.344%(+0.14)1,434,317

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:06:30 AM EDT

2.78USD+6.107%(+0.16)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

2.76USD0.000%(0.00)122,397

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.6800	2.8300	2.68000	2.7600	+5.344%	1,434,317	0.000%
2026-08-06	2.6200	2.8250	2.58000	2.6200	-1.504%	850,055	+5.344%
2026-08-05	2.7800	2.7800	2.57000	2.6600	-6.993%	1,599,538	+3.759%
2026-08-04	2.5800	2.9000	2.58000	2.8600	+19.167%	2,621,143	-3.497%
2026-08-03	2.3500	2.4350	2.35000	2.4000	+3.448%	730,166	+15.000%
2026-07-31	2.3600	2.3800	2.20500	2.3200	-0.429%	869,807	+18.966%
2026-07-30	2.2500	2.3500	2.23500	2.3300	+4.484%	631,542	+18.455%
2026-07-29	2.4400	2.4494	2.21000	2.2300	-8.980%	1,003,429	+23.767%
2026-07-28	2.4300	2.4600	2.30000	2.4500	-0.810%	848,072	+12.653%
2026-07-27	2.3600	2.4800	2.30000	2.4700	+7.860%	826,476	+11.741%
2026-07-24	2.4200	2.4350	2.26000	2.2900	-5.372%	747,578	+20.524%
2026-07-23	2.3600	2.4700	2.36000	2.4200	-0.820%	1,166,339	+14.050%
2026-07-22	2.4600	2.5550	2.40000	2.4400	-0.408%	990,769	+13.115%
2026-07-21	2.5200	2.5400	2.40000	2.4500	+1.240%	963,363	+12.653%
2026-07-20	2.2300	2.4400	2.22000	2.4200	+11.009%	1,316,447	+14.050%
2026-07-17	2.1400	2.2200	2.09990	2.1800	-2.242%	922,741	+26.606%
2026-07-16	2.3500	2.3500	2.23000	2.2300	-6.303%	1,193,141	+23.767%
2026-07-15	2.3900	2.4800	2.31500	2.3800	-0.418%	804,597	+15.966%
2026-07-14	2.3100	2.4350	2.31000	2.3900	+4.825%	1,136,210	+15.481%
2026-07-13	2.4000	2.4000	2.23500	2.2800	-5.785%	1,566,647	+21.053%
2026-07-10	2.4300	2.4550	2.38000	2.4200	-0.820%	780,071	+14.050%
2026-07-09	2.5300	2.5500	2.43000	2.4400	-3.175%	819,025	+13.115%
2026-07-08	2.5000	2.5650	2.46500	2.5200	-1.176%	1,130,939	+9.524%
2026-07-07	2.7800	2.7900	2.54000	2.5500	-7.942%	902,215	+8.235%
2026-07-06	2.6450	2.8250	2.59950	2.7700	+6.538%	1,179,063	-0.361%
2026-07-02	2.5200	2.7000	2.50000	2.6000	+3.586%	824,481	+6.154%
2026-07-01	2.5100	2.6450	2.50000	2.5100	0.000%	807,952	+9.960%
2026-06-30	2.4400	2.5750	2.44000	2.5100	+2.869%	891,176	+9.960%
2026-06-29	2.4500	2.5500	2.36000	2.4400	+0.412%	1,464,678	+13.115%
2026-06-26	2.4100	2.4900	2.32000	2.4300	0.000%	4,366,124	+13.580%
2026-06-25	2.6500	2.7000	2.42000	2.4300	-7.605%	1,599,012	+13.580%
2026-06-24	2.6700	2.7000	2.58500	2.6300	-1.866%	806,054	+4.943%
2026-06-23	2.7200	2.8250	2.68000	2.6800	-4.286%	682,252	+2.985%
2026-06-22	2.8000	2.8600	2.74500	2.8000	-1.060%	896,507	-1.429%
2026-06-18	2.9000	2.9598	2.78500	2.8300	0.000%	1,242,900	-2.473%
2026-06-17	2.7800	2.9550	2.78000	2.8300	+1.799%	1,002,708	-2.473%
2026-06-16	2.9600	2.9800	2.78000	2.7800	-5.119%	942,437	-0.719%
2026-06-15	2.8400	2.9650	2.78500	2.9300	+8.118%	1,036,457	-5.802%
2026-06-12	2.7400	2.8000	2.66000	2.7100	0.000%	873,774	+1.845%
2026-06-11	2.5500	2.7150	2.51000	2.7100	+5.447%	1,075,921	+1.845%
2026-06-10	2.6300	2.6800	2.56500	2.5700	-2.652%	1,010,080	+7.393%
2026-06-09	2.8800	2.9150	2.57000	2.6400	-7.692%	1,266,151	+4.545%
2026-06-08	2.9600	2.9750	2.83000	2.8600	0.000%	723,572	-3.497%
2026-06-05	3.1000	3.1100	2.81000	2.8600	-9.206%	929,854	-3.497%
2026-06-04	3.1600	3.2600	3.08000	3.1500	+0.318%	871,445	-12.381%
2026-06-03	3.2900	3.2900	3.03500	3.1400	-7.101%	1,148,968	-12.102%
2026-06-02	3.3800	3.3950	3.28500	3.3800	-1.170%	1,041,543	-18.343%
2026-06-01	3.4500	3.5200	3.36000	3.4200	-0.870%	992,648	-19.298%
2026-05-29	3.4600	3.4700	3.28000	3.4500	-0.862%	1,514,403	-20.000%
2026-05-28	3.2300	3.5750	3.23000	3.4800	+7.077%	1,392,782	-20.690%
2026-05-27	3.2300	3.3320	3.17000	3.2500	+1.246%	899,585	-15.077%
2026-05-26	3.1000	3.3050	3.06500	3.2100	+5.246%	1,564,636	-14.019%
2026-05-22	2.9600	3.1000	2.96000	3.0500	+3.741%	971,744	-9.508%
2026-05-21	2.8100	2.9500	2.76940	2.9400	+3.158%	944,603	-6.122%
2026-05-20	2.8100	2.9350	2.78500	2.8500	+2.151%	1,092,331	-3.158%
2026-05-19	2.8600	2.8700	2.76500	2.7900	-3.125%	772,617	-1.075%
2026-05-18	2.9800	3.0000	2.80500	2.8800	-3.679%	1,043,961	-4.167%
2026-05-15	3.0900	3.1086	2.96000	2.9900	-5.975%	902,141	-7.692%
2026-05-14	3.2500	3.2500	3.06000	3.1800	-2.154%	942,361	-13.208%
2026-05-13	3.2100	3.3500	3.20400	3.2500	-0.307%	1,515,631	-15.077%
2026-05-12	3.0800	3.2700	2.99500	3.2600	+4.487%	1,124,709	-15.337%
2026-05-11	3.1600	3.2100	3.03500	3.1200	-3.406%	1,256,911	-11.538%
2026-05-08	3.2100	3.2400	3.00500	3.2300	+0.623%	1,100,602	-14.551%
2026-05-07	3.2300	3.4250	3.19000	3.2100	-0.926%	1,474,588	-14.019%
2026-05-06	2.7300	3.2450	2.68000	3.2400	+20.446%	1,974,044	-14.815%
2026-05-05	2.8000	2.8850	2.58500	2.6900	-5.614%	2,125,551	+2.602%
2026-05-04	2.8900	2.9500	2.84000	2.8500	-1.724%	1,022,568	-3.158%
2026-05-01	2.8900	2.9550	2.82000	2.9000	+0.694%	856,837	-4.828%
2026-04-30	2.8100	2.8850	2.79000	2.8800	+3.597%	1,331,015	-4.167%
2026-04-29	2.8500	2.8600	2.76000	2.7800	-2.797%	1,159,547	-0.719%
2026-04-28	2.8200	2.9200	2.80000	2.8600	-0.348%	894,958	-3.497%
2026-04-27	2.7800	2.9300	2.77000	2.8700	+3.610%	1,233,912	-3.833%
2026-04-24	2.7600	2.7900	2.70000	2.7700	+0.362%	1,154,092	-0.361%
2026-04-23	2.8900	2.8950	2.69000	2.7600	-4.828%	1,592,595	0.000%
2026-04-22	2.9700	3.0600	2.82000	2.9000	-1.361%	1,779,125	-4.828%
2026-04-21	2.9700	3.1250	2.91000	2.9400	-0.339%	2,307,985	-6.122%
2026-04-20	2.8800	2.9650	2.86000	2.9500	+0.340%	1,921,530	-6.441%
2026-04-17	2.8100	3.0000	2.81000	2.9400	+6.909%	1,771,443	-6.122%
2026-04-16	2.8200	2.8200	2.67000	2.7500	-0.722%	1,132,361	+0.364%
2026-04-15	2.7200	2.8100	2.69500	2.7700	+2.593%	1,872,556	-0.361%
2026-04-14	2.7300	2.8200	2.66000	2.7000	+0.372%	1,500,311	+2.222%
2026-04-13	2.6600	2.7650	2.66000	2.6900	-0.370%	1,259,261	+2.602%
2026-04-10	2.6900	2.7700	2.66000	2.7000	+1.504%	723,848	+2.222%
2026-04-09	2.6700	2.7300	2.64500	2.6600	-1.481%	827,377	+3.759%
2026-04-08	2.7500	2.8399	2.67000	2.7000	+5.058%	1,029,536	+2.222%
2026-04-07	2.6500	2.7000	2.55000	2.5700	-4.461%	955,483	+7.393%
2026-04-06	2.6400	2.7600	2.63000	2.6900	+1.894%	1,119,959	+2.602%
2026-04-02	2.4700	2.6900	2.46000	2.6400	+3.529%	1,319,661	+4.545%
2026-04-01	2.5300	2.6550	2.52000	2.5500	+2.823%	1,130,112	+8.235%
2026-03-31	2.4300	2.5550	2.40000	2.4800	+4.202%	1,568,989	+11.290%
2026-03-30	2.4700	2.4700	2.34000	2.3800	-2.058%	1,319,778	+15.966%
2026-03-27	2.5500	2.5500	2.41000	2.4300	-5.447%	1,527,787	+13.580%
2026-03-26	2.5500	2.6900	2.52000	2.5700	-1.154%	1,259,329	+7.393%
2026-03-25	2.6000	2.7750	2.60000	2.6000	+4.418%	1,741,276	+6.154%
2026-03-24	2.4300	2.5600	2.40500	2.4900	0.000%	1,491,527	+10.843%
2026-03-23	2.4800	2.5500	2.41000	2.4900	+3.750%	1,192,841	+10.843%
2026-03-20	2.4200	2.4800	2.34000	2.4000	-1.235%	2,240,061	+15.000%
2026-03-19	2.4400	2.5150	2.38000	2.4300	-2.800%	1,593,337	+13.580%
2026-03-18	2.5100	2.6250	2.43000	2.5000	-2.724%	1,709,930	+10.400%
2026-03-17	2.6800	2.8250	2.56000	2.5700	-7.885%	1,612,858	+7.393%
2026-03-16	2.8000	2.8550	2.68000	2.7900	+1.087%	1,221,409	-1.075%
2026-03-13	2.9000	2.9315	2.72000	2.7600	-0.719%	1,718,039	0.000%
2026-03-12	2.9000	2.9444	2.78000	2.7800	-6.397%	1,099,000	-0.719%
2026-03-11	2.9600	3.0450	2.91000	2.9700	-0.669%	927,020	-7.071%
2026-03-10	3.0500	3.1400	2.96870	2.9900	-0.664%	1,200,195	-7.692%
2026-03-09	2.8600	3.0200	2.81000	3.0100	+3.082%	1,180,478	-8.306%
2026-03-06	2.9500	3.0400	2.88500	2.9200	-3.947%	1,066,463	-5.479%
2026-03-05	3.0400	3.1400	2.95000	3.0400	-1.299%	960,036	-9.211%
2026-03-04	3.0700	3.1900	3.03500	3.0800	+1.987%	873,632	-10.390%
2026-03-03	3.0700	3.1200	2.94000	3.0200	-3.514%	1,100,993	-8.609%
2026-03-02	2.9600	3.1597	2.94000	3.1300	+4.333%	870,519	-11.821%
2026-02-27	3.0500	3.0900	2.96000	3.0000	-4.762%	862,157	-8.000%
2026-02-26	3.0100	3.1600	2.96500	3.1500	+4.651%	915,760	-12.381%
2026-02-25	3.0300	3.0682	2.97000	3.0100	+0.669%	928,023	-8.306%
2026-02-24	2.9300	3.0400	2.86000	2.9900	+1.356%	1,312,150	-7.692%
2026-02-23	3.0400	3.1050	2.90000	2.9500	-4.839%	1,390,638	-6.441%
2026-02-20	3.0900	3.2100	3.08000	3.1000	-0.958%	727,996	-10.968%
2026-02-19	3.0300	3.1600	2.97500	3.1300	+1.954%	576,390	-11.821%
2026-02-18	3.0500	3.1899	3.02000	3.0700	+0.656%	788,109	-10.098%
2026-02-17	3.0300	3.1250	2.96500	3.0500	+1.329%	716,627	-9.508%
2026-02-13	3.0700	3.1150	3.00000	3.0100	-0.331%	1,164,630	-8.306%
2026-02-12	3.0800	3.1800	2.99000	3.0200	-1.629%	1,474,159	-8.609%
2026-02-11	3.2500	3.2981	2.99000	3.0700	-4.361%	1,508,792	-10.098%
2026-02-10	3.3000	3.3850	3.21000	3.2100	-1.534%	1,026,819	-14.019%
2026-02-09	3.3200	3.3900	3.20500	3.2600	-1.807%	1,646,920	-15.337%
2026-02-06	3.2600	3.4000	3.16000	3.3200	+4.732%	1,379,603	-16.867%
2026-02-05	3.5500	3.5950	3.14500	3.1700	-13.151%	2,036,040	-12.934%
2026-02-04	3.8400	3.8800	3.54500	3.6500	-2.406%	2,286,659	-24.384%
2026-02-03	3.7600	3.8400	3.58500	3.7400	-1.579%	1,748,137	-26.203%
2026-02-02	3.8900	3.9689	3.76500	3.8000	-3.553%	1,214,488	-27.368%
2026-01-30	3.9400	4.0800	3.87000	3.9400	-2.475%	1,296,040	-29.949%
2026-01-29	4.0700	4.1100	3.90000	4.0400	-1.222%	858,550	-31.683%
2026-01-28	4.2300	4.2600	4.07000	4.0900	-1.918%	790,881	-32.518%
2026-01-27	4.1700	4.2350	4.13800	4.1700	-0.239%	819,366	-33.813%
2026-01-26	4.4500	4.4598	4.06500	4.1800	-6.696%	1,385,531	-33.971%
2026-01-23	4.5800	4.5950	4.44440	4.4800	-2.397%	585,581	-38.393%
2026-01-22	4.5200	4.6800	4.52000	4.5900	+2.455%	918,538	-39.869%
2026-01-21	4.5300	4.5750	4.31460	4.4800	0.000%	855,735	-38.393%
2026-01-20	4.4000	4.6500	4.39000	4.4800	-0.885%	1,177,302	-38.393%
2026-01-16	4.6500	4.7700	4.52000	4.5200	-3.004%	1,035,771	-38.938%
2026-01-15	4.4700	4.7800	4.38000	4.6600	+4.955%	1,657,766	-40.773%
2026-01-14	4.3950	4.4950	4.29380	4.4400	+0.909%	1,187,826	-37.838%
2026-01-13	4.5300	4.5600	4.34500	4.4000	-2.222%	737,674	-37.273%
2026-01-12	4.5100	4.5450	4.35000	4.5000	-0.881%	760,742	-38.667%
2026-01-09	4.5000	4.6400	4.37000	4.5400	+1.794%	919,108	-39.207%
2026-01-08	4.4700	4.6000	4.37500	4.4600	+0.225%	934,885	-38.117%
2026-01-07	4.6200	4.6200	4.43000	4.4500	-3.680%	934,077	-37.978%
2026-01-06	4.5100	4.6200	4.42500	4.6200	+2.439%	809,869	-40.260%
2026-01-05	4.2200	4.5250	4.16000	4.5100	+7.637%	1,455,748	-38.803%
2026-01-02	4.0300	4.2100	4.00000	4.1900	+5.013%	997,889	-34.129%
2025-12-31	3.9900	4.0250	3.93000	3.9900	0.000%	793,558	-30.827%
2025-12-30	4.0200	4.0600	3.91000	3.9900	-0.499%	962,501	-30.827%
2025-12-29	4.1800	4.2750	3.95000	4.0100	-5.647%	1,135,138	-31.172%
2025-12-26	4.3300	4.3599	4.12000	4.2500	-2.523%	1,768,608	-35.059%
2025-12-24	4.4200	4.4900	4.29000	4.3600	-2.242%	446,773	-36.697%
2025-12-23	4.7600	4.7910	4.36000	4.4600	-7.083%	1,884,227	-38.117%
2025-12-22	4.8100	4.9700	4.76500	4.8000	0.000%	1,497,876	-42.500%
2025-12-19	5.0700	5.0900	4.56500	4.8000	-0.621%	8,479,455	-42.500%
2025-12-18	4.6700	5.1600	4.67000	4.8300	+5.459%	2,571,223	-42.857%
2025-12-17	4.6900	4.7900	4.58000	4.5800	-2.345%	992,765	-39.738%
2025-12-16	4.6600	4.8700	4.65000	4.6900	+0.428%	1,301,706	-41.151%
2025-12-15	4.7000	4.7600	4.55000	4.6700	+0.647%	881,007	-40.899%
2025-12-12	4.7500	4.9165	4.62000	4.6400	-1.486%	703,518	-40.517%
2025-12-11	4.8100	4.8500	4.60500	4.7100	-2.686%	966,309	-41.401%
2025-12-10	4.9600	4.9750	4.74800	4.8400	-3.006%	1,109,439	-42.975%
2025-12-09	4.8000	5.0000	4.75000	4.9900	+3.099%	1,224,103	-44.689%
2025-12-08	4.9100	4.9100	4.78150	4.8400	-0.206%	841,412	-42.975%
2025-12-05	5.0200	5.0400	4.78500	4.8500	-3.770%	1,381,175	-43.093%
2025-12-04	4.8500	5.1000	4.84500	5.0400	+3.491%	2,010,579	-45.238%
2025-12-03	4.7000	4.9750	4.66000	4.8700	+4.283%	2,501,881	-43.326%
2025-12-02	4.3300	4.9750	4.23000	4.6700	+11.990%	3,083,723	-40.899%
2025-12-01	3.7800	4.2200	3.78000	4.1700	+5.838%	2,630,543	-33.813%
2025-11-28	3.8000	3.9700	3.77500	3.9400	+5.067%	690,755	-29.949%
2025-11-26	3.8100	3.9250	3.71500	3.7500	-0.794%	1,131,046	-26.400%
2025-11-25	3.7100	3.8400	3.64500	3.7800	+1.613%	944,995	-26.984%
2025-11-24	3.6800	3.8500	3.66000	3.7200	+2.198%	1,175,704	-25.806%
2025-11-21	3.6600	3.7100	3.49000	3.6400	-0.546%	1,084,528	-24.176%
2025-11-20	4.0000	4.0680	3.65000	3.6600	-5.426%	1,030,434	-24.590%
2025-11-19	3.8900	3.9800	3.81500	3.8700	-0.514%	933,261	-28.682%
2025-11-18	3.8500	3.9850	3.81500	3.8900	-0.765%	798,052	-29.049%
2025-11-17	4.0700	4.0750	3.89000	3.9200	-4.390%	1,249,533	-29.592%
2025-11-14	4.0000	4.2450	3.99000	4.1000	-1.442%	1,145,555	-32.683%
2025-11-13	4.4400	4.4850	4.12000	4.1600	-8.168%	1,920,975	-33.654%
2025-11-12	4.4100	4.5400	4.22500	4.5300	+2.721%	1,605,399	-39.073%
2025-11-11	4.2400	4.4500	4.11000	4.4100	+4.751%	1,359,473	-37.415%
2025-11-10	4.2600	4.3200	4.12000	4.2100	+1.937%	986,564	-34.442%
2025-11-07	3.9200	4.1700	3.79000	4.1300	+2.481%	1,176,995	-33.172%
2025-11-06	4.1500	4.2200	4.02000	4.0300	-3.125%	883,625	-31.514%
2025-11-05	3.9500	4.1900	3.90391	4.1600	+4.523%	1,473,506	-33.654%
2025-11-04	4.0100	4.0800	3.85500	3.9800	-3.632%	1,780,895	-30.653%
2025-11-03	4.3300	4.3700	4.07000	4.1300	-5.275%	1,518,164	-33.172%
2025-10-31	4.3900	4.4599	4.21000	4.3600	-0.229%	1,069,581	-36.697%
2025-10-30	4.4600	4.5500	4.34500	4.3700	-4.167%	680,368	-36.842%
2025-10-29	4.3700	4.6700	4.34010	4.5600	+3.872%	1,276,102	-39.474%
2025-10-28	4.4200	4.4600	4.34500	4.3900	-0.679%	838,926	-37.130%
2025-10-27	4.5300	4.5800	4.35500	4.4200	-0.226%	668,167	-37.557%
2025-10-24	4.4100	4.5100	4.35000	4.4300	+2.074%	560,476	-37.698%
2025-10-23	4.4400	4.5000	4.33000	4.3400	-1.139%	598,235	-36.406%
2025-10-22	4.4500	4.5000	4.21000	4.3900	-2.444%	1,255,752	-37.130%
2025-10-21	4.4000	4.5050	4.34000	4.5000	+0.223%	995,481	-38.667%
2025-10-20	4.4500	4.5150	4.35000	4.4900	+3.218%	701,207	-38.530%
2025-10-17	4.4000	4.4200	4.13500	4.3500	-2.685%	1,436,894	-36.552%
2025-10-16	5.0000	5.0400	4.45500	4.4700	-6.875%	1,078,794	-38.255%
2025-10-15	4.9000	5.0100	4.73500	4.8000	0.000%	903,239	-42.500%
2025-10-14	4.7100	5.0000	4.44000	4.8000	-0.208%	1,230,236	-42.500%
2025-10-13	4.6600	4.8200	4.56000	4.8100	+5.714%	1,113,205	-42.620%
2025-10-10	4.9800	5.1300	4.54000	4.5500	-7.708%	1,910,141	-39.341%
2025-10-09	4.8600	4.9300	4.67500	4.9300	+3.138%	1,513,957	-44.016%
2025-10-08	4.7700	4.8100	4.59000	4.7800	+0.632%	1,375,066	-42.259%
2025-10-07	5.0500	5.1082	4.61000	4.7500	-6.126%	2,530,295	-41.895%
2025-10-06	4.6900	5.0900	4.66000	5.0600	+10.240%	3,107,490	-45.455%
2025-10-03	4.3000	4.6900	4.25000	4.5900	+6.993%	2,727,596	-39.869%
2025-10-02	4.0000	4.3000	3.99000	4.2900	+10.567%	1,710,051	-35.664%
2025-10-01	3.7700	3.9750	3.76470	3.8800	+1.837%	1,211,360	-28.866%
2025-09-30	3.8800	3.9300	3.76000	3.8100	-2.057%	1,064,206	-27.559%
2025-09-29	3.9200	3.9800	3.85500	3.8900	+0.258%	868,618	-29.049%
2025-09-26	3.9800	4.0300	3.83500	3.8800	-2.267%	743,615	-28.866%
2025-09-25	4.0200	4.0600	3.88080	3.9700	-2.217%	781,893	-30.479%
2025-09-24	4.2400	4.2500	4.06000	4.0600	-3.791%	839,024	-32.020%
2025-09-23	4.1500	4.3500	4.12000	4.2200	+2.676%	2,329,357	-34.597%
2025-09-22	4.0600	4.1600	3.94000	4.1100	+2.750%	2,002,326	-32.847%
2025-09-19	3.8000	4.0900	3.77000	4.0000	+5.541%	5,752,054	-31.000%
2025-09-18	3.6900	3.7900	3.67500	3.7900	+3.552%	1,620,215	-27.177%
2025-09-17	3.7600	3.8405	3.60500	3.6600	-2.400%	1,753,644	-24.590%
2025-09-16	3.8000	3.8600	3.71000	3.7500	-1.832%	784,378	-26.400%
2025-09-15	3.9300	3.9993	3.79000	3.8200	-2.051%	1,199,347	-27.749%
2025-09-12	3.8900	3.9250	3.79000	3.9000	+0.257%	1,177,312	-29.231%
2025-09-11	3.6600	3.9150	3.66000	3.8900	+5.707%	1,627,911	-29.049%
2025-09-10	3.7600	3.9000	3.65500	3.6800	-1.867%	958,590	-25.000%
2025-09-09	3.8000	3.8500	3.72000	3.7500	-0.531%	1,001,741	-26.400%
2025-09-08	3.9100	3.9343	3.72000	3.7700	-3.827%	1,109,687	-26.790%
2025-09-05	3.8400	3.9650	3.80000	3.9200	+2.618%	1,017,523	-29.592%
2025-09-04	3.9800	3.9800	3.78000	3.8200	-3.778%	1,057,608	-27.749%
2025-09-03	3.9800	4.0200	3.88020	3.9700	-0.501%	1,044,742	-30.479%
2025-09-02	3.8400	4.0150	3.70000	3.9900	+1.527%	1,114,733	-30.827%
2025-08-29	3.9600	4.0392	3.80000	3.9300	-0.758%	909,820	-29.771%
2025-08-28	4.0800	4.1034	3.96000	3.9600	-1.980%	654,247	-30.303%
2025-08-27	4.1500	4.1500	3.96000	4.0400	-2.651%	1,024,873	-31.683%
2025-08-26	4.0500	4.1600	3.99500	4.1500	+2.217%	1,100,772	-33.494%
2025-08-25	4.1000	4.2400	3.92000	4.0600	+0.744%	1,353,839	-32.020%
2025-08-22	3.9400	4.0400	3.86000	4.0300	+1.768%	2,080,086	-31.514%
2025-08-21	4.0900	4.0900	3.93000	3.9600	-3.415%	1,076,384	-30.303%
2025-08-20	4.2400	4.2600	4.02000	4.1000	-3.756%	994,762	-32.683%
2025-08-19	4.5000	4.5267	4.18000	4.2600	-5.752%	1,342,538	-35.211%
2025-08-18	4.6300	4.6900	4.50000	4.5200	-2.165%	2,423,615	-38.938%
2025-08-15	4.4600	4.7498	4.42000	4.6200	+4.525%	2,479,712	-40.260%
2025-08-14	4.9000	5.0000	4.34000	4.4200	-24.573%	5,343,772	-37.557%
2025-08-13	5.9600	6.0400	5.70000	5.8600	-1.014%	296,477	-52.901%
2025-08-12	5.9800	6.0650	5.82000	5.9200	-1.333%	258,301	-53.378%
2025-08-11	5.9000	6.1800	5.84000	6.0000	+2.389%	356,600	-54.000%
2025-08-08	6.0000	6.1100	5.74000	5.8600	-0.509%	324,753	-52.901%
2025-08-07	6.0000	6.2000	5.83000	5.8900	-1.669%	456,774	-53.141%
2025-08-06	6.3300	6.4700	5.76000	5.9900	-10.597%	758,083	-53.923%
2025-08-05	6.6300	6.8300	6.47510	6.7000	+1.056%	508,599	-58.806%
2025-08-04	6.4200	6.8900	6.33380	6.6300	+4.905%	567,823	-58.371%
2025-08-01	6.2500	6.3800	6.06000	6.3200	-2.769%	288,052	-56.329%
2025-07-31	6.4300	6.6300	6.40000	6.5000	-0.763%	385,981	-57.538%
2025-07-30	6.6000	6.8400	6.47000	6.5500	-0.304%	259,147	-57.863%
2025-07-29	6.7400	6.7400	6.43000	6.5700	-1.940%	298,463	-57.991%
2025-07-28	7.0000	7.0000	6.40000	6.7000	-3.736%	493,211	-58.806%
2025-07-25	7.1700	7.1900	6.95000	6.9600	-3.333%	355,154	-60.345%
2025-07-24	7.3000	7.4400	7.13000	7.2000	-1.099%	605,604	-61.667%
2025-07-23	6.7700	7.3700	6.75000	7.2800	+10.807%	860,706	-62.088%
2025-07-22	6.4400	6.6200	6.22000	6.5700	+2.496%	693,094	-57.991%
2025-07-21	6.9600	7.0800	6.27000	6.4100	-7.101%	702,507	-56.942%
2025-07-18	7.3800	7.4700	6.89000	6.9000	-5.609%	736,387	-60.000%
2025-07-17	7.1600	7.4800	7.00500	7.3100	+1.953%	852,120	-62.244%
2025-07-16	7.1200	7.3600	6.98000	7.1700	+0.986%	899,209	-61.506%
2025-07-15	6.9700	7.1700	6.86000	7.1000	+2.601%	417,903	-61.127%
2025-07-14	7.0700	7.1000	6.60000	6.9200	-1.844%	411,101	-60.116%
2025-07-11	7.0500	7.1580	6.93000	7.0500	-0.424%	186,813	-60.851%
2025-07-10	7.0100	7.0950	6.74000	7.0800	+0.999%	215,404	-61.017%
2025-07-09	7.3800	7.4400	6.80200	7.0100	-5.142%	545,075	-60.628%
2025-07-08	7.6100	7.6989	7.29000	7.3900	-1.598%	377,502	-62.652%
2025-07-07	7.2000	7.5500	7.04500	7.5100	+2.177%	401,390	-63.249%
2025-07-03	7.4700	7.6800	7.09000	7.3500	-1.077%	417,579	-62.449%
2025-07-02	6.5500	7.4600	6.50260	7.4300	+12.747%	548,421	-62.853%
2025-07-01	6.7700	6.8409	6.42860	6.5900	-3.936%	422,442	-58.118%
2025-06-30	7.0000	7.4700	6.81000	6.8600	+2.541%	759,944	-59.767%
2025-06-27	6.1900	6.6900	6.17500	6.6900	+12.816%	1,246,223	-58.744%
2025-06-26	5.4300	5.9600	5.43000	5.9300	+10.019%	371,252	-53.457%
2025-06-25	5.4700	5.6080	5.36080	5.3900	-1.101%	179,065	-48.794%
2025-06-24	5.5900	5.6960	5.42000	5.4500	+0.739%	458,272	-49.358%
2025-06-23	5.2000	5.5600	5.08100	5.4100	+2.852%	620,676	-48.983%
2025-06-20	5.4100	5.5000	5.18000	5.2600	-0.755%	585,397	-47.529%
2025-06-18	5.4500	5.6600	5.28000	5.3000	-1.852%	484,032	-47.925%
2025-06-17	5.7500	5.7500	5.37000	5.4000	-6.897%	447,863	-48.889%
2025-06-16	5.2900	5.8050	5.25000	5.8000	+14.398%	465,913	-52.414%
2025-06-13	5.4000	5.4450	5.00000	5.0700	-8.649%	264,240	-45.562%
2025-06-12	5.5000	5.6250	5.38000	5.5500	+0.362%	154,302	-50.270%
2025-06-11	5.5000	5.6600	5.42000	5.5300	+0.912%	217,439	-50.090%
2025-06-10	5.7700	5.7700	5.45350	5.4800	-3.009%	159,313	-49.635%
2025-06-09	5.8400	5.9900	5.45200	5.6500	+3.670%	406,173	-51.150%
2025-06-06	5.2300	5.5000	5.14500	5.4500	+6.654%	202,641	-49.358%
2025-06-05	5.1300	5.2100	4.98000	5.1100	-0.195%	127,085	-45.988%
2025-06-04	5.3100	5.3150	5.08000	5.1200	-3.396%	107,275	-46.094%
2025-06-03	5.3000	5.3450	5.10000	5.3000	+0.189%	160,569	-47.925%
2025-06-02	5.4000	5.4100	5.23000	5.2900	-2.037%	148,216	-47.826%
2025-05-30	5.4800	5.5678	5.33000	5.4000	-1.996%	317,409	-48.889%
2025-05-29	5.4100	5.6000	5.19660	5.5100	+1.473%	283,311	-49.909%
2025-05-28	4.8900	5.4600	4.89000	5.4300	+10.816%	257,658	-49.171%
2025-05-27	4.4900	4.9250	4.48000	4.9000	+11.872%	386,602	-43.673%
2025-05-23	4.3200	4.4000	4.28000	4.3800	-0.455%	104,364	-36.986%
2025-05-22	4.2900	4.5100	4.18170	4.4000	+2.326%	140,059	-37.273%
2025-05-21	4.5700	4.6200	4.29000	4.3000	-7.527%	123,257	-35.814%
2025-05-20	4.8300	4.8800	4.59000	4.6500	-3.727%	158,971	-40.645%
2025-05-19	4.5800	4.8700	4.51900	4.8300	+3.871%	168,168	-42.857%
2025-05-16	4.6500	5.0279	4.65000	4.6500	+2.649%	347,329	-40.645%
2025-05-15	4.1400	4.5500	4.12500	4.5300	+10.219%	446,490	-39.073%
2025-05-14	3.9500	4.1300	3.85000	4.1100	+4.580%	227,980	-32.847%
2025-05-13	3.9300	4.0400	3.87000	3.9300	+2.078%	203,449	-29.771%
2025-05-12	3.9300	4.1600	3.77500	3.8500	-0.773%	181,482	-28.312%
2025-05-09	3.8300	3.9200	3.76000	3.8800	+1.837%	102,541	-28.866%
2025-05-08	3.7200	3.8400	3.66130	3.8100	+4.098%	103,596	-27.559%
2025-05-07	3.5700	3.6600	3.51000	3.6600	+3.683%	125,814	-24.590%
2025-05-06	3.5200	3.5750	3.41000	3.5300	-0.563%	149,578	-21.813%
2025-05-05	3.7700	3.7975	3.54000	3.5500	-7.068%	99,324	-22.254%
2025-05-02	3.5600	3.9700	3.55000	3.8200	+8.832%	286,839	-27.749%
2025-05-01	3.6100	3.6600	3.36000	3.5100	-1.404%	184,821	-21.368%
2025-04-30	3.7000	3.7300	3.53000	3.5600	-5.820%	185,039	-22.472%
2025-04-29	3.7300	3.7900	3.64500	3.7800	+1.613%	99,280	-26.984%
2025-04-28	3.6500	3.7250	3.55000	3.7200	+1.918%	92,885	-25.806%
2025-04-25	3.8100	3.8100	3.61000	3.6500	-4.948%	107,775	-24.384%
2025-04-24	3.6500	3.8550	3.65000	3.8400	+4.918%	100,621	-28.125%
2025-04-23	3.8300	3.9000	3.64000	3.6600	-0.272%	103,917	-24.590%
2025-04-22	3.5400	3.6700	3.44000	3.6700	+5.158%	94,758	-24.796%
2025-04-21	3.5500	3.5900	3.43000	3.4900	-3.857%	126,065	-20.917%
2025-04-17	3.6000	3.7300	3.56000	3.6300	+0.833%	141,765	-23.967%
2025-04-16	3.7600	3.7987	3.50360	3.6000	-5.512%	151,457	-23.333%
2025-04-15	3.6600	3.8400	3.60000	3.8100	+3.533%	156,635	-27.559%
2025-04-14	3.6600	3.6950	3.47000	3.6800	+1.939%	166,340	-25.000%
2025-04-11	3.4100	3.6500	3.25000	3.6100	+5.556%	157,423	-23.546%
2025-04-10	3.3200	3.5200	3.28000	3.4200	-1.441%	207,590	-19.298%
2025-04-09	3.1800	3.6273	2.99000	3.4700	+8.438%	326,521	-20.461%
2025-04-08	3.5700	3.6250	3.08000	3.2000	-8.309%	241,641	-13.750%
2025-04-07	3.1000	3.5200	2.96000	3.4900	+4.805%	252,929	-20.917%
2025-04-04	3.0600	3.3300	2.83000	3.3300	+4.389%	329,314	-17.117%
2025-04-03	3.2100	3.3200	3.06000	3.1900	-8.857%	283,589	-13.480%
2025-04-02	3.2800	3.5300	3.25500	3.5000	+4.790%	153,024	-21.143%
2025-04-01	3.2900	3.4200	3.20000	3.3400	+0.602%	244,228	-17.365%
2025-03-31	3.3900	3.4900	3.26500	3.3200	-4.871%	265,505	-16.867%
2025-03-28	3.5200	3.5300	3.40000	3.4900	-1.690%	148,919	-20.917%
2025-03-27	3.6800	3.6960	3.53500	3.5500	-4.054%	141,655	-22.254%
2025-03-26	3.8300	3.8599	3.64000	3.7000	-2.116%	162,241	-25.405%
2025-03-25	3.7000	3.8200	3.58000	3.7800	+2.439%	166,666	-26.984%
2025-03-24	3.6600	3.8000	3.61000	3.6900	+3.073%	190,247	-25.203%
2025-03-21	3.4100	3.6500	3.31500	3.5800	+1.994%	731,608	-22.905%
2025-03-20	3.3300	3.5500	3.31500	3.5100	+3.846%	178,134	-21.368%
2025-03-19	3.1300	3.4200	3.12750	3.3800	+9.032%	227,110	-18.343%
2025-03-18	3.1000	3.1300	2.99000	3.1000	-1.587%	235,398	-10.968%
2025-03-17	3.2400	3.3300	3.08000	3.1500	-1.254%	343,234	-12.381%
2025-03-14	3.3800	3.4150	3.03500	3.1900	-2.744%	297,584	-13.480%
2025-03-13	3.3900	3.3980	3.05000	3.2800	-3.245%	335,622	-15.854%
2025-03-12	3.7700	3.8200	3.36000	3.3900	-8.378%	250,221	-18.584%
2025-03-11	3.6300	3.8000	3.54000	3.7000	+1.928%	299,671	-25.405%
2025-03-10	3.8700	3.9600	3.61000	3.6300	-8.101%	329,908	-23.967%
2025-03-07	3.7400	3.9800	3.71000	3.9500	+4.222%	201,058	-30.127%
2025-03-06	3.9100	4.0400	3.79000	3.7900	-5.486%	160,523	-27.177%
2025-03-05	3.7200	4.0500	3.72000	4.0100	+7.219%	259,679	-31.172%
2025-03-04	3.7900	3.9150	3.68000	3.7400	-3.359%	204,099	-26.203%
2025-03-03	4.1400	4.1971	3.86000	3.8700	-5.839%	194,502	-28.682%
2025-02-28	3.9700	4.2200	3.96000	4.1100	+2.239%	993,801	-32.847%
2025-02-27	4.0900	4.1400	3.93500	4.0200	-1.951%	165,258	-31.343%
2025-02-26	4.1800	4.2500	4.06000	4.1000	-1.205%	133,127	-32.683%
2025-02-25	4.1200	4.3200	3.85000	4.1500	+0.242%	422,125	-33.494%
2025-02-24	4.2500	4.3807	3.99000	4.1400	-0.719%	268,675	-33.333%
2025-02-21	4.5900	4.5980	4.17000	4.1700	-7.333%	164,768	-33.813%
2025-02-20	4.5500	4.5724	4.34050	4.5000	-1.961%	198,281	-38.667%
2025-02-19	4.7300	4.8429	4.59000	4.5900	-3.165%	122,097	-39.869%
2025-02-18	4.9000	5.0400	4.70000	4.7400	-1.250%	249,725	-41.772%

.dark-mode .hQKf9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQKf9k{ color: #333333; background-color: white; border: 2px solid #333333; }EVEXEve Holding, Inc.stock NYSE

EVEX
Eve Holding, Inc.
stock NYSE