5 DAY PERFORMANCE
+9.87%
1 MONTH PERFORMANCE
+38.68%
3 MONTH PERFORMANCE
+130.41%
6 MONTH PERFORMANCE
+30.78%
YEAR-TO-DATE PERFORMANCE
+35.11%
1 YEAR PERFORMANCE
+130.41%
Eve Holding, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $7.62 | $7.35 (-3.54%) | $7.68 | $7.11 | 413.28 K | $2.20 B |
07/02/2025 | $6.55 | $7.43 (13.44%) | $7.46 | $6.50 | 548.42 K | $2.26 B |
07/01/2025 | $6.77 | $6.59 (-2.66%) | $6.84 | $6.43 | 422.44 K | $2.00 B |
06/30/2025 | $7.00 | $6.86 (-2%) | $7.47 | $6.81 | 759.94 K | $2.08 B |
06/27/2025 | $6.19 | $6.69 (8.08%) | $6.69 | $6.18 | 1.25 M | $2.03 B |
06/26/2025 | $5.43 | $5.93 (9.21%) | $5.96 | $5.43 | 371.25 K | $1.80 B |
06/25/2025 | $5.47 | $5.39 (-1.46%) | $5.61 | $5.36 | 179.07 K | $1.64 B |
06/24/2025 | $5.59 | $5.45 (-2.5%) | $5.70 | $5.42 | 458.27 K | $1.65 B |
06/23/2025 | $5.20 | $5.41 (4.04%) | $5.56 | $5.08 | 620.70 K | $1.64 B |
06/20/2025 | $5.41 | $5.26 (-2.77%) | $5.50 | $5.18 | 585.40 K | $1.60 B |
06/18/2025 | $5.45 | $5.30 (-2.75%) | $5.66 | $5.28 | 484.03 K | $1.61 B |
06/17/2025 | $5.75 | $5.40 (-6.09%) | $5.75 | $5.37 | 447.86 K | $1.64 B |
06/16/2025 | $5.29 | $5.80 (9.64%) | $5.81 | $5.25 | 465.91 K | $1.76 B |
06/13/2025 | $5.40 | $5.07 (-6.11%) | $5.45 | $5.00 | 264.24 K | $1.54 B |
06/12/2025 | $5.50 | $5.55 (0.91%) | $5.63 | $5.38 | 154.30 K | $1.69 B |
06/11/2025 | $5.50 | $5.53 (0.55%) | $5.66 | $5.42 | 217.44 K | $1.68 B |
06/10/2025 | $5.77 | $5.48 (-5.03%) | $5.77 | $5.45 | 159.31 K | $1.66 B |
06/09/2025 | $5.84 | $5.65 (-3.25%) | $5.99 | $5.45 | 406.17 K | $1.72 B |
06/06/2025 | $5.23 | $5.45 (4.21%) | $5.50 | $5.15 | 202.64 K | $1.65 B |
06/05/2025 | $5.13 | $5.11 (-0.39%) | $5.21 | $4.98 | 127.10 K | $1.55 B |
06/04/2025 | $5.31 | $5.12 (-3.58%) | $5.32 | $5.08 | 107.28 K | $1.55 B |
06/03/2025 | $5.30 | $5.30 (0%) | $5.35 | $5.10 | 160.57 K | $1.61 B |
06/02/2025 | $5.40 | $5.29 (-2.04%) | $5.41 | $5.23 | 148.22 K | $1.61 B |
05/30/2025 | $5.48 | $5.40 (-1.46%) | $5.57 | $5.33 | 317.41 K | $1.64 B |
05/29/2025 | $5.41 | $5.51 (1.85%) | $5.60 | $5.20 | 283.31 K | $1.67 B |
05/28/2025 | $4.89 | $5.43 (11.04%) | $5.46 | $4.89 | 257.70 K | $1.65 B |
05/27/2025 | $4.49 | $4.90 (9.13%) | $4.93 | $4.48 | 386.60 K | $1.49 B |
05/23/2025 | $4.32 | $4.38 (1.39%) | $4.40 | $4.28 | 104.40 K | $1.33 B |
05/22/2025 | $4.29 | $4.40 (2.56%) | $4.51 | $4.18 | 140.10 K | $1.34 B |
05/21/2025 | $4.57 | $4.30 (-5.91%) | $4.62 | $4.29 | 123.26 K | $1.31 B |
05/20/2025 | $4.83 | $4.65 (-3.73%) | $4.88 | $4.59 | 159.00 K | $1.41 B |
05/19/2025 | $4.58 | $4.83 (5.46%) | $4.87 | $4.52 | 168.17 K | $1.47 B |
05/16/2025 | $4.65 | $4.65 (0%) | $5.03 | $4.65 | 347.33 K | $1.41 B |
05/15/2025 | $4.14 | $4.53 (9.42%) | $4.55 | $4.13 | 446.49 K | $1.38 B |
05/14/2025 | $3.95 | $4.11 (4.05%) | $4.13 | $3.85 | 228.00 K | $1.25 B |
05/13/2025 | $3.93 | $3.93 (0%) | $4.04 | $3.87 | 203.45 K | $1.19 B |
05/12/2025 | $3.93 | $3.85 (-2.04%) | $4.16 | $3.78 | 181.48 K | $1.17 B |
05/09/2025 | $3.83 | $3.88 (1.31%) | $3.92 | $3.76 | 102.54 K | $1.18 B |
05/08/2025 | $3.72 | $3.81 (2.42%) | $3.84 | $3.66 | 103.60 K | $1.13 B |
05/07/2025 | $3.57 | $3.66 (2.52%) | $3.66 | $3.51 | 125.81 K | $1.09 B |
05/06/2025 | $3.52 | $3.53 (0.28%) | $3.58 | $3.41 | 149.60 K | $1.05 B |
05/05/2025 | $3.77 | $3.55 (-5.84%) | $3.80 | $3.54 | 99.32 K | $1.06 B |
05/02/2025 | $3.56 | $3.82 (7.3%) | $3.97 | $3.55 | 286.84 K | $1.14 B |
05/01/2025 | $3.61 | $3.51 (-2.77%) | $3.66 | $3.36 | 184.82 K | $1.04 B |
04/30/2025 | $3.70 | $3.56 (-3.78%) | $3.73 | $3.53 | 185.04 K | $1.06 B |
04/29/2025 | $3.73 | $3.78 (1.34%) | $3.79 | $3.65 | 99.28 K | $1.13 B |
04/28/2025 | $3.65 | $3.72 (1.92%) | $3.73 | $3.55 | 92.90 K | $1.11 B |
04/25/2025 | $3.81 | $3.65 (-4.2%) | $3.81 | $3.61 | 107.80 K | $1.09 B |
04/24/2025 | $3.65 | $3.84 (5.21%) | $3.86 | $3.65 | 100.62 K | $1.14 B |
04/23/2025 | $3.83 | $3.66 (-4.44%) | $3.90 | $3.64 | 103.92 K | $1.09 B |
04/22/2025 | $3.54 | $3.67 (3.67%) | $3.67 | $3.44 | 94.80 K | $1.09 B |
04/21/2025 | $3.55 | $3.49 (-1.69%) | $3.59 | $3.43 | 126.10 K | $1.04 B |
04/17/2025 | $3.60 | $3.63 (0.83%) | $3.73 | $3.56 | 141.77 K | $1.08 B |
04/16/2025 | $3.76 | $3.60 (-4.26%) | $3.80 | $3.50 | 151.50 K | $1.07 B |
04/15/2025 | $3.66 | $3.81 (4.1%) | $3.84 | $3.60 | 156.64 K | $1.13 B |
04/14/2025 | $3.66 | $3.68 (0.55%) | $3.70 | $3.47 | 166.34 K | $1.10 B |
04/11/2025 | $3.41 | $3.61 (5.87%) | $3.65 | $3.25 | 157.42 K | $1.07 B |
04/10/2025 | $3.32 | $3.42 (3.01%) | $3.52 | $3.28 | 207.60 K | $1.02 B |
04/09/2025 | $3.18 | $3.47 (9.12%) | $3.63 | $2.99 | 326.52 K | $1.03 B |
04/08/2025 | $3.57 | $3.20 (-10.36%) | $3.63 | $3.08 | 241.64 K | $952.45 M |
04/07/2025 | $3.10 | $3.49 (12.58%) | $3.52 | $2.96 | 252.93 K | $1.04 B |
04/04/2025 | $3.06 | $3.33 (8.82%) | $3.33 | $2.83 | 329.31 K | $991.14 M |
04/03/2025 | $3.21 | $3.19 (-0.62%) | $3.32 | $3.06 | 283.60 K | $949.47 M |