-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
+0.71% -
3 MONTH PERFORMANCE
+2.27% -
6 MONTH PERFORMANCE
+2.27% -
YEAR-TO-DATE PERFORMANCE
+4.35% -
1 YEAR PERFORMANCE
+4.44%
EVe Mobility Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $11.27 | $11.28 (0.09%) | $11.28 | $11.27 | 530 | $176.00 M |
| 11/26/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 436 | $175.54 M |
| 11/25/2024 | $11.27 | $11.28 (0.09%) | $11.28 | $11.20 | 900 | $176.00 M |
| 11/22/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 226 | $175.38 M |
| 11/21/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $176.00 M |
| 11/20/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 139 | $176.00 M |
| 11/19/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $175.85 M |
| 11/18/2024 | $11.19 | $11.27 (0.71%) | $11.28 | $11.19 | 3,000 | $175.85 M |
| 11/15/2024 | $11.27 | $11.30 (0.27%) | $11.30 | $11.23 | 2,400 | $176.32 M |
| 11/14/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $176.32 M |
| 11/13/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.27 | 1,200 | $176.32 M |
| 11/12/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 200 | $176.32 M |
| 11/11/2024 | $11.18 | $11.24 (0.54%) | $11.29 | $11.18 | 39,000 | $175.38 M |
| 11/08/2024 | $11.16 | $11.22 (0.54%) | $11.22 | $11.16 | 4,000 | $175.07 M |
| 11/07/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $174.76 M |
| 11/06/2024 | $11.17 | $11.20 (0.27%) | $11.20 | $11.17 | 1,300 | $174.76 M |
| 11/05/2024 | $11.13 | $11.22 (0.81%) | $11.22 | $11.13 | 700 | $175.07 M |
| 11/04/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $174.44 M |
| 11/01/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $174.44 M |
| 10/31/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.11 | 6,600 | $174.44 M |
| 10/30/2024 | $11.16 | $11.17 (0.09%) | $11.21 | $11.15 | 12,100 | $174.29 M |
| 10/29/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $174.76 M |
| 10/28/2024 | $11.19 | $11.20 (0.09%) | $11.20 | $11.19 | 18,700 | $174.76 M |
| 10/25/2024 | $11.16 | $11.19 (0.27%) | $11.19 | $11.16 | 6,200 | $174.60 M |
| 10/24/2024 | $11.18 | $11.16 (-0.18%) | $11.18 | $11.13 | 1,447 | $174.13 M |
| 10/23/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 143 | $174.60 M |
| 10/22/2024 | $11.15 | $11.19 (0.36%) | $11.19 | $11.15 | 8,100 | $174.60 M |
| 10/21/2024 | $11.07 | $11.15 (0.72%) | $11.15 | $11.07 | 1,700 | $173.98 M |
| 10/18/2024 | $11.14 | $11.15 (0.09%) | $11.15 | $11.14 | 1,330 | $173.98 M |
| 10/17/2024 | $11.08 | $11.11 (0.27%) | $11.19 | $11.05 | 101,900 | $173.35 M |
| 10/16/2024 | $11.14 | $11.11 (-0.27%) | $11.15 | $11.04 | 2,643 | $173.35 M |
| 10/15/2024 | $11.09 | $11.12 (0.27%) | $11.15 | $11.08 | 1,800 | $173.51 M |
| 10/14/2024 | $11.14 | $11.10 (-0.36%) | $11.15 | $11.08 | 2,036 | $173.20 M |
| 10/11/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | $173.51 M |
| 10/10/2024 | $11.14 | $11.12 (-0.18%) | $11.14 | $11.12 | 1,239 | $173.51 M |
| 10/09/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $173.98 M |
| 10/08/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $173.98 M |
| 10/07/2024 | $11.03 | $11.15 (1.09%) | $11.15 | $11.03 | 1,900 | $173.98 M |
| 10/04/2024 | $11.06 | $11.12 (0.54%) | $11.12 | $11.06 | 1,141 | $173.51 M |
| 10/03/2024 | $11.09 | $11.10 (0.09%) | $11.10 | $11.06 | 2,010 | $173.20 M |
| 10/02/2024 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 900 | $173.04 M |
| 10/01/2024 | $11.09 | $11.05 (-0.36%) | $11.09 | $11.05 | 1,306 | $172.42 M |
| 09/30/2024 | $11.03 | $11.07 (0.36%) | $11.07 | $11.03 | 1,305 | $172.73 M |
| 09/27/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 1,105 | $172.57 M |
| 09/26/2024 | $11.03 | $11.03 (0%) | $11.07 | $11.00 | 8,348 | $172.10 M |
| 09/25/2024 | $10.85 | $11.00 (1.38%) | $11.05 | $10.80 | 2,300 | $171.63 M |
| 09/24/2024 | $10.85 | $11.02 (1.57%) | $11.03 | $10.82 | 12,000 | $171.95 M |
| 09/23/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $172.26 M |
| 09/20/2024 | $11.00 | $11.04 (0.36%) | $11.04 | $11.00 | 2,706 | $172.26 M |
| 09/19/2024 | $11.00 | $11.03 (0.27%) | $11.04 | $11.00 | 2,805 | $172.10 M |
| 09/18/2024 | $11.05 | $11.00 (-0.45%) | $11.05 | $10.90 | 1,428 | $171.63 M |
| 09/17/2024 | $11.00 | $10.99 (-0.09%) | $11.00 | $10.99 | 15,206 | $171.48 M |
| 09/16/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 215 | $171.63 M |
| 09/13/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $171.63 M |
| 09/12/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $171.63 M |
| 09/11/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 914 | $171.63 M |
| 09/10/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 300 | $171.63 M |
| 09/09/2024 | $11.04 | $11.00 (-0.36%) | $11.04 | $11.00 | 3,300 | $171.63 M |
| 09/06/2024 | $11.02 | $11.05 (0.27%) | $11.05 | $11.02 | 239 | $172.42 M |
| 09/05/2024 | $11.05 | $11.00 (-0.45%) | $11.05 | $10.97 | 2,111 | $171.63 M |
| 09/04/2024 | $11.03 | $11.06 (0.27%) | $11.06 | $11.03 | 18,100 | $172.57 M |
| 09/03/2024 | $11.03 | $10.98 (-0.45%) | $11.07 | $10.93 | 2,414 | $171.32 M |
| 08/30/2024 | $10.80 | $11.03 (2.13%) | $11.05 | $10.63 | 30,900 | $172.10 M |
| 08/29/2024 | $11.03 | $11.05 (0.18%) | $11.12 | $11.03 | 139,205 | $172.42 M |
| 08/28/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | $172.10 M |