5 DAY PERFORMANCE
+49.11%
1 MONTH PERFORMANCE
+24.26%
3 MONTH PERFORMANCE
+25.05%
6 MONTH PERFORMANCE
+105.23%
YEAR-TO-DATE PERFORMANCE
+8.27%
1 YEAR PERFORMANCE
+12.84%
Eve Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.37 | $3.22 (-4.46%) | $3.37 | $3.05 | 251,265 | $915.24 M |
| 03/12/2025 | $3.77 | $3.39 (-10.08%) | $3.82 | $3.36 | 252,760 | $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 |
| 01/29/2025 | $4.85 | $5.05 (4.12%) | $5.09 | $4.85 | 193,433 | $1.50 B |
| 01/28/2025 | $4.50 | $4.85 (7.78%) | $4.86 | $4.50 | 190,400 | $1.44 B |
| 01/27/2025 | $4.76 | $4.49 (-5.67%) | $4.80 | $4.42 | 179,535 | $1.34 B |
| 01/24/2025 | $4.76 | $4.81 (1.05%) | $4.98 | $4.74 | 161,097 | $1.43 B |
| 01/23/2025 | $4.82 | $4.74 (-1.66%) | $4.82 | $4.64 | 173,745 | $1.41 B |
| 01/22/2025 | $4.92 | $4.88 (-0.81%) | $5.11 | $4.78 | 228,406 | $1.45 B |
| 01/21/2025 | $4.78 | $4.94 (3.35%) | $5.01 | $4.72 | 343,779 | $1.47 B |
| 01/17/2025 | $4.67 | $4.63 (-0.86%) | $4.70 | $4.53 | 212,000 | $1.38 B |
| 01/16/2025 | $4.49 | $4.56 (1.56%) | $4.65 | $4.39 | 189,134 | $1.36 B |
| 01/15/2025 | $4.32 | $4.48 (3.7%) | $4.55 | $4.30 | 352,958 | $1.33 B |
| 01/14/2025 | $4.38 | $4.20 (-4.11%) | $4.49 | $4.06 | 345,384 | $1.25 B |
| 01/13/2025 | $4.52 | $4.35 (-3.76%) | $4.60 | $4.33 | 492,785 | $1.29 B |
| 01/10/2025 | $5.24 | $4.84 (-7.63%) | $5.24 | $4.78 | 378,137 | $1.44 B |
| 01/08/2025 | $5.60 | $5.48 (-2.14%) | $5.66 | $5.13 | 377,225 | $1.63 B |
| 01/07/2025 | $6.03 | $5.70 (-5.47%) | $6.03 | $5.64 | 334,449 | $1.70 B |
| 01/06/2025 | $5.77 | $5.89 (2.08%) | $6.09 | $5.67 | 396,919 | $1.75 B |
| 01/03/2025 | $5.29 | $5.62 (6.24%) | $5.69 | $5.23 | 348,900 | $1.67 B |
| 01/02/2025 | $5.62 | $5.30 (-5.69%) | $5.62 | $5.25 | 194,107 | $1.58 B |
| 12/31/2024 | $5.58 | $5.44 (-2.51%) | $5.67 | $5.30 | 237,262 | $1.62 B |
| 12/30/2024 | $5.33 | $5.56 (4.32%) | $5.60 | $5.17 | 292,500 | $1.65 B |
| 12/27/2024 | $5.64 | $5.41 (-4.08%) | $5.69 | $5.35 | 284,823 | $1.61 B |
| 12/26/2024 | $5.32 | $5.59 (5.08%) | $5.60 | $5.16 | 306,700 | $1.66 B |
| 12/24/2024 | $5.09 | $5.38 (5.7%) | $5.49 | $5.09 | 220,742 | $1.60 B |
| 12/23/2024 | $5.01 | $5.09 (1.6%) | $5.32 | $4.95 | 353,040 | $1.51 B |
| 12/20/2024 | $4.54 | $5.01 (10.35%) | $5.10 | $4.51 | 3.24 M | $1.49 B |
| 12/19/2024 | $4.65 | $4.62 (-0.65%) | $4.75 | $4.42 | 340,248 | $1.38 B |
| 12/18/2024 | $4.91 | $4.65 (-5.3%) | $5.25 | $4.61 | 565,945 | $1.38 B |
| 12/17/2024 | $4.55 | $4.84 (6.37%) | $4.88 | $4.39 | 290,530 | $1.44 B |
| 12/16/2024 | $4.82 | $4.58 (-4.98%) | $4.93 | $4.56 | 335,752 | $1.36 B |
| 12/13/2024 | $4.38 | $4.71 (7.53%) | $4.78 | $4.38 | 330,393 | $1.40 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.
