5 DAY PERFORMANCE
+73.56%
1 MONTH PERFORMANCE
+34.22%
3 MONTH PERFORMANCE
+19.84%
6 MONTH PERFORMANCE
+11.85%
YEAR-TO-DATE PERFORMANCE
-24.31%
1 YEAR PERFORMANCE
-36.82%
Eve Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.67 | $1.66 (-0.9%) | $1.69 | $1.64 | 361.92 K | $587.61 M |
| 10/07/2026 | $1.68 | $1.69 (0.6%) | $1.71 | $1.65 | 697.48 K | $594.65 M |
| 10/06/2026 | $1.71 | $1.71 (0%) | $1.74 | $1.69 | 773.94 K | $601.69 M |
| 10/05/2026 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.67 | 1.02 M | $598.17 M |
| 10/02/2026 | $1.82 | $1.74 (-4.4%) | $1.86 | $1.73 | 1.21 M | $612.24 M |
| 10/01/2026 | $1.93 | $1.79 (-7.25%) | $1.93 | $1.79 | 1.09 M | $629.83 M |
| 09/30/2026 | $1.95 | $1.93 (-1.03%) | $2.02 | $1.93 | 1.30 M | $679.10 M |
| 09/29/2026 | $2.03 | $1.94 (-4.43%) | $2.05 | $1.94 | 1.02 M | $682.61 M |
| 09/28/2026 | $2.14 | $2.00 (-6.54%) | $2.14 | $2.00 | 953.99 K | $703.73 M |
| 09/25/2026 | $2.11 | $2.17 (2.84%) | $2.26 | $2.06 | 2.63 M | $763.54 M |
| 09/24/2026 | $2.08 | $2.09 (0.48%) | $2.10 | $1.99 | 860.90 K | $735.39 M |
| 09/23/2026 | $2.14 | $2.08 (-2.8%) | $2.14 | $2.04 | 753.35 K | $731.88 M |
| 09/22/2026 | $2.12 | $2.15 (1.42%) | $2.17 | $2.09 | 518.35 K | $756.51 M |
| 09/21/2026 | $2.06 | $2.09 (1.46%) | $2.12 | $2.04 | 582.87 K | $735.39 M |
| 09/18/2026 | $2.09 | $2.04 (-2.39%) | $2.09 | $2.02 | 1.46 M | $717.80 M |
| 09/17/2026 | $2.04 | $2.06 (0.98%) | $2.12 | $2.02 | 932.77 K | $724.84 M |
| 09/16/2026 | $2.13 | $1.99 (-6.57%) | $2.13 | $1.99 | 1.04 M | $700.21 M |
| 09/15/2026 | $2.10 | $2.12 (0.95%) | $2.15 | $2.06 | 1.27 M | $745.95 M |
| 09/14/2026 | $2.06 | $2.12 (2.91%) | $2.14 | $2.06 | 1.11 M | $745.95 M |
| 09/11/2026 | $2.14 | $2.11 (-1.4%) | $2.18 | $2.09 | 758.90 K | $742.43 M |
| 09/10/2026 | $2.10 | $2.10 (0%) | $2.18 | $2.06 | 976.48 K | $738.91 M |
| 09/09/2026 | $2.26 | $2.15 (-4.87%) | $2.28 | $2.14 | 779.25 K | $756.51 M |
| 09/08/2026 | $2.21 | $2.25 (1.81%) | $2.32 | $2.21 | 781.20 K | $791.69 M |
| 09/04/2026 | $2.26 | $2.22 (-1.77%) | $2.30 | $2.20 | 868.77 K | $781.14 M |
| 09/03/2026 | $2.25 | $2.26 (0.44%) | $2.30 | $2.20 | 696.83 K | $795.21 M |
| 09/02/2026 | $2.21 | $2.21 (0%) | $2.27 | $2.19 | 955.97 K | $777.62 M |
| 09/01/2026 | $2.22 | $2.20 (-0.9%) | $2.22 | $2.12 | 1.17 M | $774.10 M |
| 08/31/2026 | $2.28 | $2.25 (-1.32%) | $2.34 | $2.21 | 1.06 M | $791.69 M |
| 08/28/2026 | $2.39 | $2.31 (-3.35%) | $2.44 | $2.28 | 958.83 K | $812.80 M |
| 08/27/2026 | $2.43 | $2.39 (-1.65%) | $2.48 | $2.35 | 777.92 K | $840.95 M |
| 08/26/2026 | $2.48 | $2.40 (-3.23%) | $2.52 | $2.40 | 575.72 K | $844.47 M |
| 08/25/2026 | $2.48 | $2.46 (-0.81%) | $2.52 | $2.41 | 955.46 K | $865.58 M |
| 08/24/2026 | $2.62 | $2.48 (-5.34%) | $2.64 | $2.48 | 600.09 K | $872.62 M |
| 08/21/2026 | $2.58 | $2.63 (1.94%) | $2.73 | $2.58 | 688.30 K | $925.40 M |
| 08/20/2026 | $2.63 | $2.54 (-3.42%) | $2.70 | $2.51 | 613.53 K | $893.73 M |
| 08/19/2026 | $2.67 | $2.67 (0%) | $2.71 | $2.59 | 593.43 K | $939.47 M |
| 08/18/2026 | $2.60 | $2.65 (1.92%) | $2.67 | $2.55 | 804.70 K | $932.44 M |
| 08/17/2026 | $2.70 | $2.66 (-1.48%) | $2.77 | $2.63 | 689.78 K | $935.96 M |
| 08/14/2026 | $2.79 | $2.73 (-2.15%) | $2.88 | $2.65 | 643.94 K | $960.59 M |
| 08/13/2026 | $2.70 | $2.80 (3.7%) | $2.82 | $2.70 | 682.40 K | $985.22 M |
| 08/12/2026 | $2.87 | $2.72 (-5.23%) | $2.88 | $2.71 | 958.30 K | $957.07 M |
| 08/11/2026 | $2.84 | $2.85 (0.35%) | $2.97 | $2.83 | 928.16 K | $1.00 B |
| 08/10/2026 | $2.76 | $2.84 (2.9%) | $2.95 | $2.76 | 1.13 M | $999.29 M |
| 08/07/2026 | $2.68 | $2.76 (2.99%) | $2.83 | $2.68 | 1.43 M | $971.14 M |
| 08/06/2026 | $2.62 | $2.62 (0%) | $2.83 | $2.58 | 850.10 K | $921.88 M |
| 08/05/2026 | $2.78 | $2.66 (-4.32%) | $2.78 | $2.57 | 1.60 M | $935.96 M |
| 08/04/2026 | $2.58 | $2.86 (10.85%) | $2.90 | $2.58 | 2.62 M | $1.01 B |
| 08/03/2026 | $2.35 | $2.40 (2.13%) | $2.44 | $2.35 | 730.17 K | $844.47 M |
| 07/31/2026 | $2.36 | $2.32 (-1.69%) | $2.38 | $2.21 | 869.81 K | $808.07 M |
| 07/30/2026 | $2.25 | $2.33 (3.56%) | $2.35 | $2.24 | 631.54 K | $811.55 M |
| 07/29/2026 | $2.44 | $2.23 (-8.61%) | $2.45 | $2.21 | 1.00 M | $776.72 M |
| 07/28/2026 | $2.43 | $2.45 (0.82%) | $2.46 | $2.30 | 848.07 K | $853.35 M |
| 07/27/2026 | $2.36 | $2.47 (4.66%) | $2.48 | $2.30 | 826.48 K | $860.31 M |
| 07/24/2026 | $2.42 | $2.29 (-5.37%) | $2.44 | $2.26 | 747.60 K | $797.62 M |
| 07/23/2026 | $2.36 | $2.42 (2.54%) | $2.47 | $2.36 | 1.17 M | $842.90 M |
| 07/22/2026 | $2.46 | $2.44 (-0.81%) | $2.56 | $2.40 | 990.77 K | $849.86 M |
| 07/21/2026 | $2.52 | $2.45 (-2.78%) | $2.54 | $2.40 | 963.40 K | $853.35 M |
| 07/20/2026 | $2.23 | $2.42 (8.52%) | $2.44 | $2.22 | 1.32 M | $842.90 M |
| 07/17/2026 | $2.14 | $2.18 (1.87%) | $2.22 | $2.10 | 922.74 K | $759.30 M |
| 07/16/2026 | $2.35 | $2.23 (-5.11%) | $2.35 | $2.23 | 1.19 M | $776.72 M |
| 07/15/2026 | $2.39 | $2.38 (-0.42%) | $2.48 | $2.32 | 804.60 K | $828.96 M |
| 07/14/2026 | $2.31 | $2.39 (3.46%) | $2.44 | $2.31 | 1.14 M | $832.45 M |
| 07/13/2026 | $2.40 | $2.28 (-5%) | $2.40 | $2.24 | 1.57 M | $794.13 M |
| 07/10/2026 | $2.43 | $2.42 (-0.41%) | $2.46 | $2.38 | 780.07 K | $842.90 M |
| 07/09/2026 | $2.53 | $2.44 (-3.56%) | $2.55 | $2.43 | 819.03 K | $849.86 M |
| 07/08/2026 | $2.50 | $2.52 (0.8%) | $2.57 | $2.47 | 1.13 M | $877.73 M |
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.
