-
5 DAY PERFORMANCE
+0.27% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-0.72% -
6 MONTH PERFORMANCE
+0.82% -
YEAR-TO-DATE PERFORMANCE
+2.04% -
1 YEAR PERFORMANCE
+3.28%
EVe Mobility Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/27/2024 | $11.05 | $11.03 (-0.18%) | $11.05 | $11.01 | 30,614 | $172.10 M |
| 08/26/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | $172.42 M |
| 08/23/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | $172.42 M |
| 08/22/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | |
| 08/21/2024 | $11.06 | $11.05 (-0.09%) | $11.09 | $11.02 | 12,000 | $172.42 M |
| 08/20/2024 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 0 | |
| 08/19/2024 | $11.08 | $11.09 (0.09%) | $11.09 | $11.08 | 225 | $173.04 M |
| 08/16/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | |
| 08/15/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 300 | |
| 08/14/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | |
| 08/13/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | |
| 08/12/2024 | $11.05 | $11.05 (0%) | $11.10 | $11.05 | 7,407 | $172.42 M |
| 08/09/2024 | $11.10 | $11.02 (-0.72%) | $11.10 | $11.01 | 311 | $171.95 M |
| 08/08/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | |
| 08/07/2024 | $11.07 | $11.10 (0.27%) | $11.10 | $11.00 | 6,200 | $173.20 M |
| 08/06/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | |
| 08/05/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.04 | 6,443 | $172.73 M |
| 08/02/2024 | $11.05 | $11.00 (-0.45%) | $11.05 | $11.00 | 831 | $171.63 M |
| 08/01/2024 | $11.04 | $11.00 (-0.36%) | $11.04 | $11.00 | 93,428 | $171.63 M |
| 07/31/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | |
| 07/30/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.00 | 700 | $172.73 M |
| 07/29/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 1,200 | $172.73 M |
| 07/26/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 217 | $172.73 M |
| 07/24/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 137 | $172.42 M |
| 07/23/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 140 | $172.73 M |
| 07/22/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 461 | $172.73 M |
| 07/19/2024 | $11.07 | $10.95 (-1.08%) | $11.07 | $10.95 | 1,137 | $170.85 M |
| 07/18/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.01 | 1,605 | $172.42 M |
| 07/17/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 273 | $172.42 M |
| 07/16/2024 | $11.07 | $11.05 (-0.18%) | $11.07 | $11.05 | 587 | $172.42 M |
| 07/15/2024 | $11.05 | $11.00 (-0.45%) | $11.09 | $11.00 | 3,521 | $171.63 M |
| 07/12/2024 | $11.09 | $11.08 (-0.09%) | $11.11 | $11.00 | 15,559 | $172.88 M |
| 07/11/2024 | $11.15 | $11.10 (-0.45%) | $11.19 | $11.10 | 60,507 | $173.20 M |
| 07/10/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 676 | $174.60 M |
| 07/09/2024 | $11.23 | $11.15 (-0.71%) | $11.23 | $11.15 | 672 | $173.98 M |
| 07/05/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 866 | $175.22 M |
| 07/02/2024 | $11.12 | $11.14 (0.18%) | $11.14 | $11.12 | 11,732 | $173.82 M |
| 07/01/2024 | $11.16 | $11.16 (0%) | $11.16 | $11.11 | 658 | $174.13 M |