Dark

EVE
EVe Mobility Acquisition Corp
stock NYSEAMERICAN

Inactive

Dec 11, 2024

11.27USD-0.041%(0.00)2,578

Pre-market

0.00USD-100.000%(-11.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-11	11.2750	11.2897	11.2654	11.2654	-0.041%	2,578	0.000%
2024-12-10	11.2700	11.2700	11.2348	11.2700	-0.177%	1,230	-0.041%
2024-12-09	11.2300	11.2900	11.2300	11.2900	-0.088%	1,629	-0.218%
2024-12-06	11.3000	11.3000	11.3000	11.3000	0.000%	157	-0.306%
2024-12-05	11.3000	11.3000	11.3000	11.3000	+0.534%	360	-0.306%
2024-12-04	11.2400	11.2400	11.2400	11.2400	-0.531%	696	+0.226%
2024-12-02	11.3000	11.3000	11.2468	11.3000	+0.089%	10,790	-0.306%
2024-11-29	11.2719	11.2900	11.2719	11.2900	+0.089%	2,288	-0.218%
2024-11-27	11.2700	11.2800	11.2700	11.2800	+0.267%	530	-0.129%
2024-11-26	11.2499	11.2500	11.2499	11.2500	-0.266%	436	+0.137%
2024-11-25	11.2700	11.2800	11.2000	11.2800	+0.401%	891	-0.129%
2024-11-22	11.2350	11.2350	11.2350	11.2350	-0.399%	226	+0.271%
2024-11-20	11.2800	11.2800	11.2800	11.2800	+0.089%	139	-0.129%
2024-11-18	11.1900	11.2800	11.1900	11.2700	-0.265%	2,977	-0.041%
2024-11-15	11.2650	11.3000	11.2300	11.3000	+0.009%	2,356	-0.306%
2024-11-13	11.2990	11.3000	11.2650	11.2990	-0.009%	1,151	-0.297%
2024-11-12	11.3000	11.3000	11.3000	11.3000	+0.534%	190	-0.306%
2024-11-11	11.1800	11.2900	11.1800	11.2400	+0.178%	38,994	+0.226%
2024-11-08	11.1600	11.2200	11.1600	11.2200	+0.179%	3,956	+0.405%
2024-11-06	11.1650	11.2000	11.1650	11.2000	-0.178%	1,274	+0.584%
2024-11-05	11.1300	11.2200	11.1300	11.2200	+0.357%	681	+0.405%
2024-10-31	11.1800	11.1801	11.1100	11.1801	+0.090%	6,597	+0.763%
2024-10-30	11.1600	11.2100	11.1500	11.1700	-0.269%	12,070	+0.854%
2024-10-28	11.1900	11.2001	11.1900	11.2001	+0.090%	18,678	+0.583%
2024-10-25	11.1600	11.1900	11.1600	11.1900	+0.269%	6,158	+0.674%
2024-10-24	11.1800	11.1800	11.1300	11.1600	-0.268%	1,447	+0.944%
2024-10-23	11.1900	11.1900	11.1900	11.1900	0.000%	143	+0.674%
2024-10-22	11.1500	11.1900	11.1500	11.1900	+0.359%	8,058	+0.674%
2024-10-21	11.0700	11.1500	11.0700	11.1500	0.000%	1,676	+1.035%
2024-10-18	11.1395	11.1500	11.1395	11.1500	+0.396%	1,330	+1.035%
2024-10-17	11.0800	11.1900	11.0500	11.1060	-0.036%	101,873	+1.435%
2024-10-16	11.1400	11.1500	11.0400	11.1100	-0.090%	2,643	+1.399%
2024-10-15	11.0900	11.1500	11.0800	11.1200	+0.177%	1,785	+1.308%
2024-10-14	11.1400	11.1500	11.0800	11.1003	-0.177%	2,036	+1.487%
2024-10-10	11.1422	11.1422	11.1200	11.1200	-0.269%	1,239	+1.308%
2024-10-07	11.0300	11.1500	11.0300	11.1500	+0.270%	1,874	+1.035%
2024-10-04	11.0600	11.1200	11.0600	11.1200	+0.180%	1,141	+1.308%
2024-10-03	11.0940	11.1000	11.0643	11.1000	+0.090%	2,010	+1.490%
2024-10-02	11.0900	11.0900	11.0900	11.0900	+0.362%	884	+1.582%
2024-10-01	11.0900	11.0900	11.0500	11.0500	-0.181%	1,303	+1.949%
2024-09-30	11.0300	11.0700	11.0300	11.0700	+0.090%	1,305	+1.765%
2024-09-27	11.0600	11.0600	11.0600	11.0600	+0.272%	1,105	+1.857%
2024-09-26	11.0300	11.0700	11.0000	11.0300	+0.273%	8,348	+2.134%
2024-09-25	10.8500	11.0500	10.8000	11.0000	-0.181%	2,268	+2.413%
2024-09-24	10.8500	11.0300	10.8200	11.0200	-0.181%	11,982	+2.227%
2024-09-20	11.0000	11.0400	11.0000	11.0400	+0.091%	2,706	+2.042%
2024-09-19	11.0000	11.0400	11.0000	11.0300	+0.273%	2,805	+2.134%
2024-09-18	11.0500	11.0500	10.9000	11.0000	+0.091%	1,428	+2.413%
2024-09-17	11.0000	11.0000	10.9900	10.9900	-0.091%	15,206	+2.506%
2024-09-16	11.0000	11.0000	11.0000	11.0000	0.000%	215	+2.413%
2024-09-11	11.0000	11.0000	11.0000	11.0000	0.000%	914	+2.413%
2024-09-09	11.0400	11.0400	11.0000	11.0000	-0.452%	3,294	+2.413%
2024-09-06	11.0200	11.0500	11.0200	11.0500	+0.464%	239	+1.949%
2024-09-05	11.0500	11.0500	10.9700	10.9990	-0.552%	2,111	+2.422%
2024-09-04	11.0300	11.0600	11.0300	11.0600	+0.729%	18,063	+1.857%
2024-09-03	11.0300	11.0700	10.9300	10.9800	-0.453%	2,414	+2.599%
2024-08-30	10.8000	11.0500	10.6300	11.0300	-0.181%	30,860	+2.134%
2024-08-29	11.0300	11.1200	11.0300	11.0500	+0.181%	139,205	+1.949%
2024-08-27	11.0500	11.0500	11.0102	11.0300	-0.181%	30,614	+2.134%
2024-08-21	11.0628	11.0900	11.0200	11.0500	-0.361%	11,996	+1.949%
2024-08-19	11.0800	11.0900	11.0800	11.0900	+0.362%	225	+1.582%
2024-08-12	11.0500	11.1000	11.0500	11.0500	+0.272%	7,407	+1.949%
2024-08-09	11.1000	11.1000	11.0100	11.0200	-0.721%	311	+2.227%
2024-08-07	11.0700	11.1000	11.0000	11.1000	+0.271%	6,187	+1.490%
2024-08-05	11.0700	11.0700	11.0400	11.0700	+0.636%	6,443	+1.765%
2024-08-02	11.0500	11.0500	11.0000	11.0000	0.000%	831	+2.413%
2024-08-01	11.0400	11.0400	11.0000	11.0000	-0.632%	93,428	+2.413%
2024-07-30	11.0700	11.0700	11.0000	11.0700	0.000%	697	+1.765%
2024-07-29	11.0700	11.0700	11.0700	11.0700	0.000%	1,151	+1.765%
2024-07-26	11.0700	11.0700	11.0700	11.0700	+0.181%	217	+1.765%
2024-07-24	11.0500	11.0500	11.0500	11.0500	-0.181%	137	+1.949%
2024-07-23	11.0700	11.0700	11.0700	11.0700	0.000%	140	+1.765%
2024-07-22	11.0700	11.0700	11.0700	11.0700	+1.096%	461	+1.765%
2024-07-19	11.0700	11.0700	10.9500	10.9500	-0.861%	1,137	+2.880%
2024-07-18	11.0500	11.0500	11.0100	11.0451	-0.044%	1,605	+1.995%
2024-07-17	11.0500	11.0500	11.0500	11.0500	0.000%	273	+1.949%
2024-07-16	11.0700	11.0700	11.0500	11.0500	+0.455%	587	+1.949%
2024-07-15	11.0500	11.0880	11.0000	11.0000	-0.722%	3,521	+2.413%
2024-07-12	11.0900	11.1074	10.9950	11.0800	-0.180%	15,559	+1.673%
2024-07-11	11.1500	11.1900	11.0999	11.1000	-0.804%	60,507	+1.490%
2024-07-10	11.1900	11.1900	11.1900	11.1900	+0.359%	676	+0.674%
2024-07-09	11.2288	11.2288	11.1500	11.1500	-0.712%	672	+1.035%
2024-07-05	11.2300	11.2300	11.2300	11.2300	+0.808%	866	+0.315%
2024-07-02	11.1150	11.1400	11.1150	11.1400	-0.179%	11,732	+1.126%
2024-07-01	11.1600	11.1600	11.1100	11.1600	+0.450%	658	+0.944%
2024-06-28	11.1300	11.1650	11.1100	11.1100	-0.359%	38,228	+1.399%
2024-06-27	11.1500	11.2300	11.1500	11.1500	0.000%	14,829	+1.035%
2024-06-26	11.2000	11.2400	11.1500	11.1500	-0.179%	19,744	+1.035%
2024-06-25	11.2550	11.4200	11.1600	11.1700	-0.357%	41,240	+0.854%
2024-06-24	11.1400	11.2200	11.1200	11.2100	+0.900%	1,852	+0.494%
2024-06-21	11.0800	11.1800	11.0600	11.1100	+0.543%	70,473	+1.399%
2024-06-20	11.0500	12.0300	11.0500	11.0500	-0.361%	230,942	+1.949%
2024-06-18	11.0700	11.0900	11.0600	11.0900	+0.453%	96,623	+1.582%
2024-06-17	11.1500	11.1500	11.0400	11.0400	+0.272%	862	+2.042%
2024-06-14	11.0400	11.1200	11.0000	11.0100	-0.362%	2,301	+2.320%
2024-06-07	11.0400	11.0500	11.0400	11.0500	+0.091%	1,325	+1.949%
2024-06-06	11.0100	11.0400	10.9940	11.0400	-0.090%	3,748	+2.042%
2024-06-05	11.0500	11.0500	11.0200	11.0500	0.000%	154,953	+1.949%
2024-06-04	11.0800	11.0800	11.0300	11.0500	+0.181%	81,297	+1.949%
2024-06-03	11.0300	11.0700	11.0298	11.0300	-0.105%	426,858	+2.134%
2024-05-31	11.0300	11.0416	11.0300	11.0416	+0.060%	100,202	+2.027%
2024-05-30	11.0400	11.0400	11.0250	11.0350	-0.045%	489,854	+2.088%
2024-05-29	11.0300	11.0400	11.0300	11.0400	+0.090%	5,540	+2.042%
2024-05-28	11.0500	11.0500	11.0250	11.0301	-0.090%	155,252	+2.133%
2024-05-24	11.0300	11.0400	11.0300	11.0400	0.000%	13,765	+2.042%
2024-05-23	11.0200	11.0800	11.0200	11.0400	+0.181%	13,784	+2.042%
2024-05-22	11.0246	11.0250	11.0200	11.0200	-0.045%	63,456	+2.227%
2024-05-21	11.0250	11.0250	11.0200	11.0250	-0.091%	12,359	+2.180%
2024-05-20	11.0800	11.0800	11.0200	11.0350	-1.031%	4,753	+2.088%
2024-05-17	11.0400	11.1499	11.0400	11.1499	+0.995%	129,645	+1.036%
2024-05-16	11.0099	11.0400	11.0099	11.0400	+0.272%	7,507	+2.042%
2024-05-15	11.0100	11.0100	11.0000	11.0100	0.000%	1,123	+2.320%
2024-05-14	11.0100	11.0196	11.0100	11.0100	+0.091%	2,159	+2.320%
2024-05-13	11.0100	11.0100	11.0000	11.0000	0.000%	6,359	+2.413%
2024-05-09	11.0250	11.0250	11.0000	11.0000	-0.091%	1,585	+2.413%
2024-05-08	11.0100	11.0100	11.0100	11.0100	0.000%	5,659	+2.320%
2024-05-07	11.0000	11.0150	11.0000	11.0100	0.000%	272,724	+2.320%
2024-05-06	11.0160	11.0160	11.0100	11.0100	+0.091%	1,092	+2.320%
2024-05-03	11.0000	11.0000	11.0000	11.0000	-0.181%	4,375	+2.413%
2024-05-01	11.0200	11.0200	11.0000	11.0200	+0.182%	200,350	+2.227%
2024-04-30	10.9950	11.0000	10.9950	11.0000	+0.091%	103,179	+2.413%
2024-04-29	10.9862	10.9900	10.9862	10.9900	+0.091%	6,707	+2.506%
2024-04-26	10.9900	10.9900	10.9800	10.9800	0.000%	15,177	+2.599%
2024-04-25	10.9900	10.9900	10.9800	10.9800	-0.121%	8,985	+2.599%
2024-04-24	10.9900	10.9933	10.9900	10.9933	+0.121%	1,480	+2.475%
2024-04-23	10.9995	10.9995	10.9700	10.9800	-0.182%	4,754	+2.599%
2024-04-22	11.0300	11.0300	10.9900	11.0000	+0.182%	7,982	+2.413%
2024-04-19	10.9900	11.0100	10.9800	10.9800	-0.091%	38,546	+2.599%
2024-04-18	10.9900	10.9950	10.9900	10.9900	0.000%	84,680	+2.506%
2024-04-17	10.9950	10.9950	10.9900	10.9900	0.000%	4,382	+2.506%
2024-04-16	10.9950	11.0000	10.9900	10.9900	-0.091%	7,222	+2.506%
2024-04-15	11.0000	11.0000	10.9900	11.0000	0.000%	84,532	+2.413%
2024-04-12	11.0200	11.0200	11.0000	11.0000	+0.045%	605	+2.413%
2024-04-11	10.9900	11.0133	10.9900	10.9950	+0.045%	3,636	+2.459%
2024-04-10	11.0000	11.0450	10.9900	10.9900	-0.091%	4,977	+2.506%
2024-04-09	11.0200	11.0200	10.9900	11.0000	+0.273%	65,455	+2.413%
2024-04-08	10.9700	10.9700	10.9700	10.9700	-0.273%	2,341	+2.693%
2024-04-05	10.9500	11.0000	10.9500	11.0000	+0.365%	12,804	+2.413%
2024-04-04	10.9510	10.9698	10.9500	10.9600	+0.091%	21,613	+2.786%
2024-04-03	10.9400	11.0700	10.9400	10.9500	0.000%	2,433	+2.880%
2024-04-02	10.9500	10.9500	10.9498	10.9500	+0.091%	4,378	+2.880%
2024-04-01	10.9400	10.9400	10.9400	10.9400	0.000%	8,165	+2.974%
2024-03-27	10.9497	10.9730	10.9400	10.9400	0.000%	2,907	+2.974%
2024-03-26	10.9800	10.9800	10.9350	10.9400	-0.037%	15,853	+2.974%
2024-03-25	10.9440	10.9440	10.9440	10.9440	+0.037%	361	+2.937%
2024-03-22	10.9407	10.9600	10.9400	10.9400	+0.091%	2,288	+2.974%
2024-03-21	10.9592	10.9592	10.9300	10.9300	0.000%	86,427	+3.069%
2024-03-20	10.9300	10.9300	10.9300	10.9300	-0.319%	550	+3.069%
2024-03-19	11.0400	11.0400	10.9386	10.9650	-0.409%	4,063	+2.740%
2024-03-18	10.9100	11.0100	10.9100	11.0100	+0.824%	17,294	+2.320%
2024-03-15	10.9200	10.9200	10.9100	10.9200	+0.092%	7,680	+3.163%
2024-03-14	10.9000	10.9100	10.9000	10.9100	+0.184%	844	+3.258%
2024-03-13	10.9050	10.9200	10.8900	10.8900	-0.275%	488,164	+3.447%
2024-03-12	10.8900	10.9200	10.8900	10.9200	+0.275%	2,369	+3.163%
2024-03-11	10.8900	10.8900	10.8900	10.8900	0.000%	286	+3.447%
2024-03-07	10.8900	10.9000	10.8900	10.8900	0.000%	18,640	+3.447%
2024-03-06	10.8900	10.8900	10.8900	10.8900	0.000%	2,711	+3.447%
2024-03-05	10.8900	10.8900	10.8900	10.8900	+0.184%	7,387	+3.447%
2024-03-04	10.8700	10.8717	10.8700	10.8700	-0.184%	757	+3.638%
2024-03-01	10.8704	10.8900	10.8704	10.8900	+0.183%	1,358	+3.447%
2024-02-29	10.8700	10.8710	10.8700	10.8701	+0.001%	2,671	+3.637%
2024-02-28	10.8900	10.8900	10.8700	10.8700	-0.009%	1,018	+3.638%
2024-02-27	10.8710	10.8710	10.8710	10.8710	0.000%	606	+3.628%
2024-02-26	10.8710	10.8710	10.8700	10.8710	+0.009%	101,424	+3.628%
2024-02-23	10.8700	10.8700	10.8700	10.8700	0.000%	102,213	+3.638%
2024-02-22	10.8700	10.8800	10.8650	10.8700	+0.092%	33,533	+3.638%
2024-02-20	10.9500	10.9600	10.8600	10.8600	0.000%	8,626	+3.733%
2024-02-16	10.8600	10.8600	10.8600	10.8600	0.000%	3,452	+3.733%
2024-02-15	10.8600	10.8600	10.8600	10.8600	+0.092%	200,186	+3.733%
2024-02-14	10.8500	10.8500	10.8500	10.8500	0.000%	615	+3.829%
2024-02-13	10.8500	10.8600	10.8500	10.8500	-0.092%	1,648	+3.829%
2024-02-12	10.8600	10.8900	10.8600	10.8600	+0.092%	102,961	+3.733%
2024-02-09	10.8600	10.8600	10.8400	10.8500	-0.092%	106,052	+3.829%
2024-02-08	10.8600	10.8600	10.8600	10.8600	+0.092%	413	+3.733%
2024-02-07	10.8700	10.8700	10.8400	10.8500	-0.823%	912,566	+3.829%
2024-02-05	10.9000	10.9400	10.9000	10.9400	+0.367%	1,665	+2.974%
2024-02-02	10.9000	10.9200	10.9000	10.9000	-0.274%	767	+3.352%
2024-02-01	10.8696	10.9300	10.8400	10.9300	-0.636%	5,795	+3.069%
2024-01-31	10.8619	11.0000	10.8400	11.0000	+1.429%	2,871	+2.413%
2024-01-30	10.8500	10.8500	10.8400	10.8450	+0.046%	6,776	+3.876%
2024-01-29	10.8740	10.9400	10.8300	10.8400	0.000%	18,974	+3.924%
2024-01-26	10.9000	10.9000	10.8300	10.8400	+0.046%	722	+3.924%
2024-01-25	10.8200	10.8350	10.8200	10.8350	-0.869%	931	+3.972%
2024-01-24	10.9900	10.9900	10.9000	10.9300	+0.516%	3,184	+3.069%
2024-01-22	10.8739	10.8739	10.8739	10.8739	+0.497%	151	+3.600%
2024-01-19	10.8300	10.8400	10.8201	10.8201	+0.001%	3,407	+4.115%
2024-01-16	10.8239	10.8239	10.8200	10.8200	-0.092%	1,126	+4.116%
2024-01-12	10.8800	10.8800	10.8200	10.8300	+0.092%	3,119	+4.020%
2024-01-11	10.8200	10.8200	10.8200	10.8200	-0.092%	418	+4.116%
2024-01-10	10.8300	10.8301	10.8300	10.8300	+0.092%	103,056	+4.020%
2024-01-09	10.8100	10.8200	10.8100	10.8200	+0.093%	8,182	+4.116%
2024-01-08	10.7700	10.8100	10.7700	10.8100	0.000%	974	+4.213%
2024-01-05	10.8100	10.8100	10.8050	10.8100	-0.061%	1,115	+4.213%
2024-01-04	10.8166	10.8166	10.8166	10.8166	+0.153%	359	+4.149%
2024-01-02	10.8100	10.8100	10.8001	10.8001	-0.138%	2,373	+4.308%
2023-12-29	10.8150	10.8150	10.8150	10.8150	+0.046%	70	+4.165%
2023-12-28	10.8100	10.8100	10.8100	10.8100	+0.093%	1,379	+4.213%
2023-12-27	10.8000	10.8000	10.8000	10.8000	0.000%	2,012	+4.309%
2023-12-26	10.7856	10.8000	10.7800	10.8000	+0.093%	5,880	+4.309%
2023-12-22	10.7900	10.7900	10.7900	10.7900	0.000%	10,063	+4.406%
2023-12-21	10.7800	10.7987	10.7800	10.7900	0.000%	1,471	+4.406%
2023-12-20	10.7900	10.8000	10.7900	10.7900	0.000%	4,764	+4.406%
2023-12-19	10.7800	10.7900	10.7800	10.7900	-0.093%	1,831	+4.406%
2023-12-18	10.8000	10.8000	10.8000	10.8000	+0.093%	42,619	+4.309%
2023-12-15	10.8000	10.8000	10.7900	10.7900	-0.093%	5,514	+4.406%
2023-12-14	10.7950	10.8063	10.7800	10.8000	+0.093%	2,530	+4.309%
2023-12-13	10.7950	10.7950	10.7900	10.7900	-0.093%	114,271	+4.406%
2023-12-12	10.7800	10.8000	10.7800	10.8000	0.000%	779	+4.309%
2023-12-11	10.7800	10.8000	10.7800	10.8000	0.000%	1,884	+4.309%
2023-12-08	10.8000	10.8000	10.8000	10.8000	0.000%	1,155	+4.309%
2023-12-07	10.7900	10.8000	10.7900	10.8000	0.000%	16,137	+4.309%
2023-12-06	10.8000	10.8000	10.8000	10.8000	0.000%	6,082	+4.309%
2023-12-05	10.8000	10.8000	10.8000	10.8000	+0.093%	14,701	+4.309%
2023-12-04	10.7800	10.7900	10.7800	10.7900	0.000%	24,723	+4.406%
2023-12-01	10.8000	10.8000	10.7900	10.7900	-0.093%	590	+4.406%
2023-11-30	10.8100	10.8100	10.8000	10.8000	+0.186%	6,326	+4.309%
2023-11-29	10.7800	10.7800	10.7800	10.7800	-0.185%	61,681	+4.503%
2023-11-28	10.8000	10.8100	10.8000	10.8000	+0.371%	50,952	+4.309%
2023-11-27	10.7614	10.7700	10.7600	10.7601	+0.001%	4,474	+4.696%
2023-11-22	10.8100	10.8100	10.7600	10.7600	-0.370%	162,661	+4.697%
2023-11-21	10.8000	10.8094	10.7900	10.8000	+0.186%	49,311	+4.309%
2023-11-20	10.8362	10.8800	10.7700	10.7800	+0.093%	70,269	+4.503%
2023-11-16	10.7600	10.7800	10.7600	10.7700	+0.186%	16,265	+4.600%
2023-11-15	10.7550	10.7550	10.7500	10.7500	0.000%	410	+4.794%
2023-11-14	10.7400	10.7500	10.7400	10.7500	+0.047%	1,086	+4.794%
2023-11-13	10.7500	10.7550	10.7450	10.7450	+0.136%	2,380	+4.843%
2023-11-09	10.7301	10.7526	10.7301	10.7304	-0.136%	478	+4.986%
2023-11-08	10.7310	10.7450	10.7304	10.7450	+0.047%	491	+4.843%
2023-11-07	10.7332	10.7400	10.7332	10.7400	-0.093%	1,178	+4.892%
2023-11-06	10.7600	10.7600	10.7400	10.7500	-0.186%	1,524	+4.794%
2023-11-03	10.7500	10.7700	10.7500	10.7700	+0.233%	22,344	+4.600%
2023-11-02	10.7400	10.7450	10.7400	10.7450	+0.046%	955	+4.843%
2023-11-01	10.7400	10.7401	10.7400	10.7401	+0.001%	2,238	+4.891%
2023-10-31	10.7400	10.7400	10.7350	10.7400	+0.047%	17,371	+4.892%
2023-10-30	10.7000	10.7350	10.7000	10.7350	+0.047%	23,384	+4.941%
2023-10-27	10.7303	10.7303	10.7300	10.7300	0.000%	782	+4.990%
2023-10-26	10.7300	10.7301	10.7300	10.7300	0.000%	2,670	+4.990%
2023-10-25	10.7300	10.7300	10.7300	10.7300	-0.047%	262	+4.990%
2023-10-24	10.7300	10.7350	10.7300	10.7350	+0.047%	4,202	+4.941%
2023-10-23	10.7600	10.7600	10.7300	10.7300	0.000%	6,049	+4.990%
2023-10-20	10.7300	10.7300	10.7300	10.7300	+0.047%	1,083	+4.990%
2023-10-19	10.7250	10.7250	10.7250	10.7250	+0.047%	693	+5.039%
2023-10-18	10.7700	10.7700	10.7200	10.7200	0.000%	4,235	+5.088%
2023-10-17	10.7200	10.7200	10.7150	10.7200	0.000%	1,327	+5.088%
2023-10-16	10.6800	10.7200	10.6800	10.7200	+0.092%	58,994	+5.088%
2023-10-13	10.7100	10.7150	10.7100	10.7101	+0.001%	3,747	+5.185%
2023-10-12	10.7050	10.7150	10.7050	10.7100	-0.093%	119,196	+5.186%
2023-10-11	10.7000	10.7200	10.6900	10.7200	+0.187%	300,253	+5.088%
2023-10-10	10.7000	10.7050	10.6904	10.7000	+0.094%	7,658	+5.284%
2023-10-09	10.6900	10.6900	10.6900	10.6900	0.000%	184	+5.383%
2023-10-06	10.6900	10.6900	10.6900	10.6900	+0.047%	165	+5.383%
2023-10-05	10.6900	10.6900	10.6800	10.6850	+0.047%	23,407	+5.432%
2023-10-04	10.6800	10.6800	10.6800	10.6800	-0.094%	96,446	+5.481%
2023-10-03	10.7000	10.7000	10.6900	10.6901	+0.095%	3,974	+5.382%
2023-10-02	10.7300	10.7300	10.6800	10.6800	0.000%	3,812	+5.481%
2023-09-29	10.6800	10.7000	10.6800	10.6800	-0.187%	6,018	+5.481%
2023-09-28	10.6900	10.7000	10.6864	10.7000	+0.094%	3,025	+5.284%
2023-09-27	10.6867	10.6900	10.6800	10.6900	+0.094%	2,610	+5.383%
2023-09-26	10.9000	10.9000	10.6800	10.6800	+0.094%	12,465	+5.481%
2023-09-25	10.6700	10.6700	10.6700	10.6700	-0.094%	21,553	+5.580%
2023-09-22	10.6800	10.6800	10.6800	10.6800	-0.073%	1,168	+5.481%
2023-09-21	10.7000	11.0000	10.6700	10.6878	-0.021%	12,178	+5.404%
2023-09-20	10.6700	10.6900	10.6700	10.6900	+0.187%	688	+5.383%
2023-09-19	10.7000	10.7000	10.6700	10.6700	0.000%	21,214	+5.580%
2023-09-18	10.6899	10.6900	10.6600	10.6700	+0.094%	2,210	+5.580%
2023-09-15	10.8900	10.9000	10.6600	10.6600	0.000%	8,413	+5.679%
2023-09-14	10.6500	10.6900	10.6500	10.6600	-0.094%	3,503	+5.679%
2023-09-13	10.6500	11.1129	10.6500	10.6700	+0.188%	11,825	+5.580%
2023-09-12	10.6899	10.6899	10.6500	10.6500	0.000%	17,145	+5.778%
2023-09-11	10.6400	10.6650	10.6400	10.6500	-0.272%	5,216	+5.778%
2023-09-08	10.6800	10.6800	10.6400	10.6790	+0.367%	1,026	+5.491%
2023-09-07	10.6500	10.6500	10.6400	10.6400	0.000%	19,977	+5.878%
2023-09-06	10.7200	11.2050	10.6400	10.6400	-1.573%	23,748	+5.878%
2023-09-05	10.6300	10.8100	10.6300	10.8100	+1.455%	24,511	+4.213%
2023-09-01	10.6900	10.6900	10.6500	10.6550	-0.047%	3,066	+5.729%
2023-08-31	10.6875	10.6900	10.6500	10.6600	-0.094%	24,993	+5.679%
2023-08-30	10.7100	10.7100	10.6303	10.6700	-0.280%	25,915	+5.580%
2023-08-29	11.1800	11.1800	10.6300	10.7000	+0.564%	4,979	+5.284%
2023-08-28	10.6895	11.0000	10.6300	10.6400	+0.094%	5,368	+5.878%
2023-08-25	10.8250	11.0000	10.6100	10.6300	+0.094%	11,484	+5.977%
2023-08-24	11.0000	11.0000	10.6150	10.6200	0.000%	7,895	+6.077%
2023-08-23	10.6100	10.8050	10.6100	10.6200	0.000%	11,192	+6.077%
2023-08-22	10.5900	10.6201	10.5900	10.6200	+0.473%	224,031	+6.077%
2023-08-21	10.6000	10.6000	10.5700	10.5700	0.000%	1,325	+6.579%
2023-08-18	10.5600	10.5701	10.5600	10.5700	0.000%	17,787	+6.579%
2023-08-17	10.5700	10.5700	10.5700	10.5700	+0.095%	601	+6.579%
2023-08-16	10.5600	10.5800	10.5600	10.5600	0.000%	1,585	+6.680%
2023-08-14	10.5600	10.5700	10.5600	10.5600	0.000%	181,280	+6.680%
2023-08-11	10.5600	10.5601	10.5600	10.5600	0.000%	2,994	+6.680%
2023-08-09	10.5600	10.5700	10.5500	10.5600	+0.095%	57,775	+6.680%
2023-08-08	10.5652	10.5900	10.5500	10.5500	0.000%	1,121	+6.781%
2023-08-07	10.5480	10.5500	10.5392	10.5500	+0.190%	1,104	+6.781%
2023-08-04	10.5200	10.5600	10.5200	10.5300	-0.224%	1,313	+6.984%
2023-08-03	10.5200	10.5600	10.5200	10.5536	+0.090%	1,032	+6.745%
2023-08-02	10.5441	10.5441	10.5441	10.5441	+0.229%	344	+6.841%
2023-08-01	10.5200	10.5200	10.5200	10.5200	-0.567%	3,905	+7.086%
2023-07-31	10.5300	10.5800	10.5200	10.5800	+0.427%	5,498	+6.478%
2023-07-28	10.5400	10.5900	10.5300	10.5350	-0.047%	27,413	+6.933%
2023-07-27	10.5400	10.5400	10.5350	10.5400	+0.190%	2,659	+6.882%
2023-07-26	10.5310	10.5310	10.5200	10.5200	-0.190%	494	+7.086%
2023-07-25	10.5300	10.5400	10.5200	10.5400	+0.285%	975	+6.882%
2023-07-24	10.5150	10.5200	10.5100	10.5100	-0.190%	32,071	+7.187%
2023-07-21	10.5500	10.5500	10.5300	10.5300	+0.190%	3,049	+6.984%
2023-07-20	10.5100	10.5200	10.5100	10.5100	-0.082%	16,607	+7.187%
2023-07-19	10.5186	10.5186	10.5186	10.5186	-0.013%	1,026	+7.100%
2023-07-18	10.4900	10.5200	10.4900	10.5200	+0.286%	122,726	+7.086%
2023-07-17	10.4900	10.5000	10.4900	10.4900	0.000%	2,280	+7.392%
2023-07-14	10.4900	10.5000	10.4900	10.4900	0.000%	2,023	+7.392%
2023-07-13	10.4800	10.4983	10.4800	10.4900	+0.095%	44,550	+7.392%
2023-07-12	10.4800	10.4900	10.4800	10.4800	0.000%	60,801	+7.494%
2023-07-11	10.4600	10.4850	10.4600	10.4800	-0.095%	37,431	+7.494%
2023-07-10	10.4600	10.4900	10.4600	10.4900	+0.287%	64,277	+7.392%
2023-07-07	10.4941	10.4941	10.4600	10.4600	0.000%	40,006	+7.700%
2023-07-06	10.4600	10.5179	10.4500	10.4600	0.000%	2,107,553	+7.700%
2023-07-05	10.4889	10.4889	10.4500	10.4600	+0.096%	1,970,692	+7.700%
2023-07-03	10.4700	10.8200	10.4400	10.4500	-0.571%	78,274	+7.803%
2023-06-30	10.5000	10.5200	10.4700	10.5100	+0.143%	342,215	+7.187%
2023-06-29	10.6000	10.6330	10.4799	10.4950	+0.048%	269,102	+7.341%
2023-06-28	10.4500	10.9000	10.4500	10.4900	+0.383%	536,337	+7.392%
2023-06-27	10.4450	10.7800	10.4400	10.4500	+0.096%	57,710	+7.803%
2023-06-26	10.4200	10.5778	10.4200	10.4400	+0.192%	359,116	+7.906%
2023-06-23	10.4200	10.4600	10.4200	10.4200	-0.048%	230,698	+8.113%
2023-06-22	10.4300	10.4800	10.4100	10.4250	+0.434%	59,207	+8.061%
2023-06-21	10.4700	10.4800	10.3800	10.3800	-0.765%	5,635	+8.530%
2023-06-20	10.9400	10.9400	10.3901	10.4600	+0.868%	2,561	+7.700%
2023-06-16	10.4900	10.4900	10.3700	10.3700	-0.955%	14,426	+8.635%
2023-06-15	10.5994	10.5994	10.3600	10.4700	-1.133%	21,438	+7.597%
2023-06-14	10.4600	11.4000	10.4600	10.5900	-0.094%	86,096	+6.378%
2023-06-13	10.7000	10.7000	10.5700	10.6000	-0.935%	2,723	+6.277%
2023-06-12	10.5700	10.9700	10.4800	10.7000	+2.002%	84,612	+5.284%
2023-06-09	10.5200	10.5200	10.4500	10.4900	-0.285%	7,611	+7.392%
2023-06-08	10.6500	10.7665	10.5200	10.5200	0.000%	1,216,951	+7.086%
2023-06-07	10.5400	10.5550	10.5200	10.5200	-0.095%	3,079,978	+7.086%
2023-06-06	10.5450	10.5500	10.5300	10.5300	+0.095%	4,838,553	+6.984%
2023-06-05	10.5300	10.5300	10.5000	10.5200	-0.095%	2,082	+7.086%
2023-06-02	10.5200	10.5300	10.5200	10.5300	+0.095%	2,813	+6.984%
2023-06-01	10.5200	10.5200	10.5200	10.5200	0.000%	119	+7.086%
2023-05-31	10.5300	10.5300	10.5150	10.5200	0.000%	132,854	+7.086%
2023-05-30	10.5100	10.5200	10.5100	10.5200	+0.048%	593,023	+7.086%
2023-05-26	10.5000	10.5300	10.5000	10.5150	+0.143%	4,133,084	+7.136%
2023-05-25	10.5200	10.5300	10.5000	10.5000	-0.190%	8,533	+7.290%
2023-05-24	10.5100	10.5200	10.5000	10.5200	+0.048%	4,930	+7.086%
2023-05-23	10.5200	10.5200	10.5100	10.5150	-0.048%	9,707	+7.136%
2023-05-22	10.5200	10.5200	10.5100	10.5200	0.000%	1,499	+7.086%
2023-05-19	10.5200	10.5200	10.5200	10.5200	+0.095%	257,195	+7.086%
2023-05-18	10.5100	10.5300	10.5000	10.5100	+0.095%	810,411	+7.187%
2023-05-17	10.4850	10.5100	10.4800	10.5000	+0.191%	1,022,843	+7.290%
2023-05-16	10.4800	10.4800	10.4700	10.4800	0.000%	249,324	+7.494%
2023-05-15	10.4750	10.4800	10.4700	10.4800	+0.096%	659,027	+7.494%
2023-05-12	10.4700	10.4800	10.4700	10.4700	0.000%	502,815	+7.597%
2023-05-11	10.4750	10.4900	10.4700	10.4700	0.000%	619,543	+7.597%
2023-05-10	10.4800	10.4800	10.4700	10.4700	0.000%	213	+7.597%
2023-05-09	10.4600	10.4800	10.4600	10.4700	+0.096%	105,695	+7.597%
2023-05-08	10.4800	10.4800	10.4600	10.4600	-0.096%	144,969	+7.700%
2023-05-05	10.4600	10.4700	10.4600	10.4700	+0.096%	10,510	+7.597%
2023-05-04	10.4700	10.4700	10.4600	10.4600	-0.096%	44,640	+7.700%
2023-05-03	10.4800	10.4900	10.4500	10.4700	-0.191%	1,410,969	+7.597%
2023-05-02	10.5300	10.5300	10.4900	10.4900	+0.191%	1,494	+7.392%
2023-05-01	10.4900	10.4900	10.4700	10.4700	-0.286%	310	+7.597%
2023-04-28	10.5000	10.5000	10.4707	10.5000	+0.287%	2,890	+7.290%
2023-04-27	10.5000	10.5000	10.4700	10.4700	-0.286%	1,020,340	+7.597%
2023-04-26	10.5000	10.5000	10.5000	10.5000	+0.287%	340	+7.290%
2023-04-25	10.4600	10.4700	10.4600	10.4700	0.000%	356,660	+7.597%
2023-04-24	10.4713	10.4900	10.4700	10.4700	0.000%	3,047	+7.597%
2023-04-21	10.4800	10.4800	10.4700	10.4700	-0.095%	141,339	+7.597%
2023-04-20	10.4800	10.4800	10.4800	10.4800	+0.096%	236	+7.494%
2023-04-19	10.4500	10.4800	10.4500	10.4700	-0.095%	7,572	+7.597%
2023-04-18	10.4800	10.4800	10.4800	10.4800	+0.183%	111	+7.494%
2023-04-17	10.4600	10.4700	10.4600	10.4609	+0.009%	15,102	+7.691%
2023-04-14	10.5000	10.5000	10.4501	10.4600	-0.096%	830	+7.700%

.dark-mode .YTq0JS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YTq0JS{ color: #333333; background-color: white; border: 2px solid #333333; }EVEEVe Mobility Acquisition Corpstock NYSEAMERICAN

EVE
EVe Mobility Acquisition Corp
stock NYSEAMERICAN