5 DAY PERFORMANCE
+3.70%
1 MONTH PERFORMANCE
+8.45%
3 MONTH PERFORMANCE
-28.45%
6 MONTH PERFORMANCE
+17.91%
YEAR-TO-DATE PERFORMANCE
-30.42%
1 YEAR PERFORMANCE
-29.78%
Eve Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $3.73 | $3.78 (1.34%) | $3.79 | $3.65 | 99,240 | $1.13 B |
| 04/28/2025 | $3.65 | $3.72 (1.92%) | $3.73 | $3.55 | 92,900 | $1.11 B |
| 04/25/2025 | $3.81 | $3.65 (-4.2%) | $3.81 | $3.61 | 107,800 | $1.09 B |
| 04/24/2025 | $3.65 | $3.84 (5.21%) | $3.86 | $3.65 | 100,621 | $1.14 B |
| 04/23/2025 | $3.83 | $3.66 (-4.44%) | $3.90 | $3.64 | 103,917 | $1.09 B |
| 04/22/2025 | $3.54 | $3.67 (3.67%) | $3.67 | $3.44 | 94,800 | $1.09 B |
| 04/21/2025 | $3.55 | $3.49 (-1.69%) | $3.59 | $3.43 | 126,100 | $1.04 B |
| 04/17/2025 | $3.60 | $3.63 (0.83%) | $3.73 | $3.56 | 141,765 | $1.08 B |
| 04/16/2025 | $3.76 | $3.60 (-4.26%) | $3.80 | $3.50 | 151,500 | $1.07 B |
| 04/15/2025 | $3.66 | $3.81 (4.1%) | $3.84 | $3.60 | 156,635 | $1.13 B |
| 04/14/2025 | $3.66 | $3.68 (0.55%) | $3.70 | $3.47 | 166,340 | $1.10 B |
| 04/11/2025 | $3.41 | $3.61 (5.87%) | $3.65 | $3.25 | 157,423 | $1.07 B |
| 04/10/2025 | $3.32 | $3.42 (3.01%) | $3.52 | $3.28 | 207,600 | $1.02 B |
| 04/09/2025 | $3.18 | $3.47 (9.12%) | $3.63 | $2.99 | 326,521 | $1.03 B |
| 04/08/2025 | $3.57 | $3.20 (-10.36%) | $3.63 | $3.08 | 241,641 | $952.45 M |
| 04/07/2025 | $3.10 | $3.49 (12.58%) | $3.52 | $2.96 | 252,929 | $1.04 B |
| 04/04/2025 | $3.06 | $3.33 (8.82%) | $3.33 | $2.83 | 329,314 | $991.14 M |
| 04/03/2025 | $3.21 | $3.19 (-0.62%) | $3.32 | $3.06 | 283,600 | $949.47 M |
| 04/02/2025 | $3.28 | $3.50 (6.71%) | $3.53 | $3.26 | 153,024 | $1.04 B |
| 04/01/2025 | $3.29 | $3.34 (1.52%) | $3.42 | $3.20 | 244,228 | $994.12 M |
| 03/31/2025 | $3.39 | $3.32 (-2.06%) | $3.49 | $3.27 | 265,505 | $988.16 M |
| 03/28/2025 | $3.52 | $3.49 (-0.85%) | $3.53 | $3.40 | 148,919 | $1.04 B |
| 03/27/2025 | $3.68 | $3.55 (-3.53%) | $3.70 | $3.54 | 141,700 | $1.06 B |
| 03/26/2025 | $3.83 | $3.70 (-3.39%) | $3.86 | $3.64 | 162,241 | $1.10 B |
| 03/25/2025 | $3.70 | $3.78 (2.16%) | $3.82 | $3.58 | 168,402 | $1.13 B |
| 03/24/2025 | $3.66 | $3.69 (0.82%) | $3.80 | $3.61 | 190,247 | $1.10 B |
| 03/21/2025 | $3.41 | $3.58 (4.99%) | $3.65 | $3.32 | 760,625 | $1.07 B |
| 03/20/2025 | $3.33 | $3.51 (5.41%) | $3.55 | $3.32 | 180,241 | $1.04 B |
| 03/19/2025 | $3.13 | $3.38 (7.99%) | $3.42 | $3.13 | 227,700 | $1.01 B |
| 03/18/2025 | $3.10 | $3.10 (0%) | $3.13 | $2.99 | 239,837 | $922.68 M |
| 03/17/2025 | $3.24 | $3.15 (-2.78%) | $3.33 | $3.08 | 346,224 | $937.57 M |
| 03/14/2025 | $3.38 | $3.19 (-5.62%) | $3.42 | $3.04 | 297,600 | $949.47 M |
| 03/13/2025 | $3.39 | $3.28 (-3.24%) | $3.40 | $3.05 | 335,831 | $976.26 M |
| 03/12/2025 | $3.77 | $3.39 (-10.08%) | $3.82 | $3.36 | 252,800 | $1.01 B |
| 03/11/2025 | $3.63 | $3.70 (1.93%) | $3.80 | $3.54 | 302,947 | $1.10 B |
| 03/10/2025 | $3.87 | $3.63 (-6.2%) | $3.96 | $3.61 | 331,332 | $1.08 B |
| 03/07/2025 | $3.74 | $3.95 (5.61%) | $3.98 | $3.71 | 211,300 | $1.18 B |
| 03/06/2025 | $3.91 | $3.79 (-3.07%) | $4.04 | $3.79 | 162,200 | $1.13 B |
| 03/05/2025 | $3.72 | $4.01 (7.8%) | $4.05 | $3.72 | 262,439 | $1.19 B |
| 03/04/2025 | $3.79 | $3.74 (-1.32%) | $3.92 | $3.68 | 206,925 | $1.11 B |
| 03/03/2025 | $4.14 | $3.87 (-6.52%) | $4.20 | $3.86 | 197,209 | $1.15 B |
| 02/28/2025 | $3.97 | $4.11 (3.53%) | $4.22 | $3.96 | 1.04 M | $1.22 B |
| 02/27/2025 | $4.09 | $4.02 (-1.71%) | $4.14 | $3.94 | 172,700 | $1.20 B |
| 02/26/2025 | $4.18 | $4.10 (-1.91%) | $4.25 | $4.06 | 136,503 | $1.22 B |
| 02/25/2025 | $4.12 | $4.15 (0.73%) | $4.32 | $3.85 | 429,135 | $1.24 B |
| 02/24/2025 | $4.25 | $4.14 (-2.59%) | $4.38 | $3.99 | 273,238 | $1.23 B |
| 02/21/2025 | $4.59 | $4.17 (-9.15%) | $4.60 | $4.17 | 165,733 | $1.24 B |
| 02/20/2025 | $4.55 | $4.50 (-1.1%) | $4.57 | $4.34 | 199,900 | $1.34 B |
| 02/19/2025 | $4.73 | $4.59 (-2.96%) | $4.84 | $4.59 | 123,618 | $1.37 B |
| 02/18/2025 | $4.90 | $4.74 (-3.27%) | $5.04 | $4.70 | 254,300 | $1.41 B |
| 02/14/2025 | $4.85 | $4.80 (-1.03%) | $4.85 | $4.74 | 163,413 | $1.43 B |
| 02/13/2025 | $4.59 | $4.74 (3.27%) | $4.75 | $4.49 | 174,747 | $1.41 B |
| 02/12/2025 | $4.44 | $4.54 (2.25%) | $4.60 | $4.44 | 183,500 | $1.35 B |
| 02/11/2025 | $4.72 | $4.56 (-3.39%) | $4.76 | $4.36 | 140,100 | $1.36 B |
| 02/10/2025 | $4.66 | $4.73 (1.5%) | $4.79 | $4.55 | 232,700 | $1.41 B |
| 02/07/2025 | $4.81 | $4.63 (-3.74%) | $4.90 | $4.58 | 182,579 | $1.38 B |
| 02/06/2025 | $4.72 | $4.85 (2.75%) | $4.89 | $4.64 | 215,736 | $1.44 B |
| 02/05/2025 | $4.50 | $4.69 (4.22%) | $4.69 | $4.38 | 203,507 | $1.40 B |
| 02/04/2025 | $4.63 | $4.44 (-4.1%) | $4.74 | $4.36 | 201,402 | $1.32 B |
| 02/03/2025 | $4.97 | $4.66 (-6.24%) | $5.04 | $4.57 | 267,223 | $1.39 B |
| 01/31/2025 | $5.28 | $5.13 (-2.84%) | $5.31 | $5.00 | 245,501 | $1.53 B |
| 01/30/2025 | $5.11 | $5.29 (3.52%) | $5.50 | $5.11 | 370,535 | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
