5 DAY PERFORMANCE
+23.35%
1 MONTH PERFORMANCE
+22.11%
3 MONTH PERFORMANCE
+27.23%
6 MONTH PERFORMANCE
-5.08%
YEAR-TO-DATE PERFORMANCE
-10.66%
1 YEAR PERFORMANCE
+18.83%
Eve Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $4.66 | $4.87 (4.51%) | $4.98 | $4.66 | 2.37 M | $1.59 B |
| 12/02/2025 | $4.33 | $4.67 (7.85%) | $4.97 | $4.23 | 3.08 M | $1.52 B |
| 12/01/2025 | $3.78 | $4.17 (10.32%) | $4.22 | $3.78 | 2.63 M | $1.36 B |
| 11/28/2025 | $3.80 | $3.94 (3.68%) | $3.97 | $3.78 | 690.80 K | $1.29 B |
| 11/26/2025 | $3.81 | $3.75 (-1.57%) | $3.92 | $3.71 | 1.13 M | $1.22 B |
| 11/25/2025 | $3.71 | $3.78 (1.89%) | $3.84 | $3.64 | 945.00 K | $1.23 B |
| 11/24/2025 | $3.68 | $3.72 (1.09%) | $3.85 | $3.66 | 1.18 M | $1.21 B |
| 11/21/2025 | $3.66 | $3.64 (-0.55%) | $3.71 | $3.49 | 1.08 M | $1.19 B |
| 11/20/2025 | $4.00 | $3.66 (-8.5%) | $4.07 | $3.65 | 1.03 M | $1.19 B |
| 11/19/2025 | $3.89 | $3.87 (-0.51%) | $3.98 | $3.82 | 933.30 K | $1.26 B |
| 11/18/2025 | $3.85 | $3.89 (1.04%) | $3.99 | $3.82 | 798.05 K | $1.27 B |
| 11/17/2025 | $4.07 | $3.92 (-3.69%) | $4.08 | $3.89 | 1.25 M | $1.28 B |
| 11/14/2025 | $4.00 | $4.10 (2.5%) | $4.25 | $3.99 | 1.15 M | $1.34 B |
| 11/13/2025 | $4.44 | $4.16 (-6.31%) | $4.49 | $4.12 | 1.92 M | $1.36 B |
| 11/12/2025 | $4.41 | $4.53 (2.72%) | $4.54 | $4.22 | 1.61 M | $1.48 B |
| 11/11/2025 | $4.24 | $4.41 (4.01%) | $4.45 | $4.11 | 1.36 M | $1.44 B |
| 11/10/2025 | $4.26 | $4.21 (-1.17%) | $4.32 | $4.12 | 987.54 K | $1.37 B |
| 11/07/2025 | $3.92 | $4.13 (5.36%) | $4.17 | $3.79 | 1.18 M | $1.35 B |
| 11/06/2025 | $4.15 | $4.03 (-2.89%) | $4.22 | $4.02 | 883.63 K | $1.31 B |
| 11/05/2025 | $3.95 | $4.16 (5.32%) | $4.19 | $3.90 | 1.47 M | $1.36 B |
| 11/04/2025 | $4.01 | $3.98 (-0.75%) | $4.08 | $3.86 | 1.78 M | $1.30 B |
| 11/03/2025 | $4.33 | $4.13 (-4.62%) | $4.37 | $4.07 | 1.52 M | $1.35 B |
| 10/31/2025 | $4.39 | $4.36 (-0.68%) | $4.46 | $4.21 | 1.07 M | $1.32 B |
| 10/30/2025 | $4.46 | $4.37 (-2.02%) | $4.55 | $4.35 | 681.95 K | $1.33 B |
| 10/29/2025 | $4.37 | $4.56 (4.35%) | $4.67 | $4.34 | 1.28 M | $1.38 B |
| 10/28/2025 | $4.42 | $4.39 (-0.68%) | $4.46 | $4.35 | 839.93 K | $1.33 B |
| 10/27/2025 | $4.53 | $4.42 (-2.43%) | $4.58 | $4.36 | 668.17 K | $1.34 B |
| 10/24/2025 | $4.41 | $4.43 (0.45%) | $4.51 | $4.35 | 560.50 K | $1.35 B |
| 10/23/2025 | $4.44 | $4.34 (-2.25%) | $4.50 | $4.33 | 598.24 K | $1.32 B |
| 10/22/2025 | $4.45 | $4.39 (-1.35%) | $4.50 | $4.21 | 1.26 M | $1.33 B |
| 10/21/2025 | $4.40 | $4.50 (2.27%) | $4.51 | $4.34 | 995.50 K | $1.37 B |
| 10/20/2025 | $4.45 | $4.49 (0.9%) | $4.51 | $4.35 | 701.21 K | $1.36 B |
| 10/17/2025 | $4.40 | $4.35 (-1.14%) | $4.42 | $4.14 | 1.44 M | $1.32 B |
| 10/16/2025 | $5.00 | $4.47 (-10.6%) | $5.04 | $4.46 | 1.08 M | $1.36 B |
| 10/15/2025 | $4.90 | $4.80 (-2.04%) | $5.01 | $4.74 | 903.24 K | $1.46 B |
| 10/14/2025 | $4.71 | $4.80 (1.91%) | $5.00 | $4.44 | 1.23 M | $1.46 B |
| 10/13/2025 | $4.66 | $4.81 (3.22%) | $4.82 | $4.56 | 1.11 M | $1.46 B |
| 10/10/2025 | $4.98 | $4.55 (-8.63%) | $5.13 | $4.54 | 1.91 M | $1.38 B |
| 10/09/2025 | $4.86 | $4.93 (1.44%) | $4.93 | $4.68 | 1.51 M | $1.50 B |
| 10/08/2025 | $4.77 | $4.78 (0.21%) | $4.81 | $4.59 | 1.38 M | $1.45 B |
| 10/07/2025 | $5.05 | $4.75 (-5.94%) | $5.11 | $4.61 | 2.53 M | $1.44 B |
| 10/06/2025 | $4.69 | $5.06 (7.89%) | $5.09 | $4.66 | 3.11 M | $1.54 B |
| 10/03/2025 | $4.30 | $4.59 (6.74%) | $4.69 | $4.25 | 2.73 M | $1.39 B |
| 10/02/2025 | $4.00 | $4.29 (7.25%) | $4.30 | $3.99 | 1.71 M | $1.30 B |
| 10/01/2025 | $3.77 | $3.88 (2.92%) | $3.98 | $3.76 | 1.21 M | $1.18 B |
| 09/30/2025 | $3.88 | $3.81 (-1.8%) | $3.93 | $3.76 | 1.06 M | $1.16 B |
| 09/29/2025 | $3.92 | $3.89 (-0.77%) | $3.98 | $3.86 | 868.62 K | $1.18 B |
| 09/26/2025 | $3.98 | $3.88 (-2.51%) | $4.03 | $3.84 | 743.62 K | $1.18 B |
| 09/25/2025 | $4.02 | $3.97 (-1.24%) | $4.06 | $3.88 | 781.89 K | $1.21 B |
| 09/24/2025 | $4.24 | $4.06 (-4.25%) | $4.25 | $4.06 | 839.02 K | $1.23 B |
| 09/23/2025 | $4.15 | $4.22 (1.69%) | $4.35 | $4.12 | 2.33 M | $1.28 B |
| 09/22/2025 | $4.06 | $4.11 (1.23%) | $4.16 | $3.94 | 2.00 M | $1.25 B |
| 09/19/2025 | $3.80 | $4.00 (5.26%) | $4.09 | $3.77 | 5.75 M | $1.21 B |
| 09/18/2025 | $3.69 | $3.79 (2.71%) | $3.79 | $3.68 | 1.62 M | $1.15 B |
| 09/17/2025 | $3.76 | $3.66 (-2.66%) | $3.84 | $3.61 | 1.75 M | $1.11 B |
| 09/16/2025 | $3.80 | $3.75 (-1.32%) | $3.86 | $3.71 | 784.38 K | $1.14 B |
| 09/15/2025 | $3.93 | $3.82 (-2.8%) | $4.00 | $3.79 | 1.20 M | $1.16 B |
| 09/12/2025 | $3.89 | $3.90 (0.26%) | $3.93 | $3.79 | 1.18 M | $1.18 B |
| 09/11/2025 | $3.66 | $3.89 (6.28%) | $3.92 | $3.66 | 1.63 M | $1.18 B |
| 09/10/2025 | $3.76 | $3.68 (-2.13%) | $3.90 | $3.66 | 958.59 K | $1.12 B |
| 09/09/2025 | $3.80 | $3.75 (-1.32%) | $3.85 | $3.72 | 1.00 M | $1.14 B |
| 09/08/2025 | $3.91 | $3.77 (-3.58%) | $3.93 | $3.72 | 1.11 M | $1.15 B |
| 09/05/2025 | $3.84 | $3.92 (2.08%) | $3.97 | $3.80 | 1.02 M | $1.19 B |
| 09/04/2025 | $3.98 | $3.82 (-4.02%) | $3.98 | $3.78 | 1.06 M | $1.16 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.
