5 DAY PERFORMANCE
+12.69%
1 MONTH PERFORMANCE
-13.22%
3 MONTH PERFORMANCE
+24.28%
6 MONTH PERFORMANCE
-28.94%
YEAR-TO-DATE PERFORMANCE
-24.31%
1 YEAR PERFORMANCE
-54.86%
Eve Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.41 | $2.43 (0.83%) | $2.49 | $2.32 | 4.37 M | $846.38 M |
| 06/25/2026 | $2.65 | $2.43 (-8.3%) | $2.70 | $2.42 | 1.60 M | $846.38 M |
| 06/24/2026 | $2.67 | $2.63 (-1.5%) | $2.70 | $2.59 | 806.10 K | $916.04 M |
| 06/23/2026 | $2.72 | $2.68 (-1.47%) | $2.83 | $2.68 | 682.25 K | $933.46 M |
| 06/22/2026 | $2.80 | $2.80 (0%) | $2.86 | $2.75 | 896.51 K | $975.25 M |
| 06/18/2026 | $2.90 | $2.83 (-2.41%) | $2.96 | $2.79 | 1.24 M | $985.70 M |
| 06/17/2026 | $2.78 | $2.83 (1.8%) | $2.96 | $2.78 | 1.00 M | $985.70 M |
| 06/16/2026 | $2.96 | $2.78 (-6.08%) | $2.98 | $2.78 | 942.44 K | $968.29 M |
| 06/15/2026 | $2.84 | $2.93 (3.17%) | $2.97 | $2.79 | 1.04 M | $1.02 B |
| 06/12/2026 | $2.74 | $2.71 (-1.09%) | $2.80 | $2.66 | 873.77 K | $943.91 M |
| 06/11/2026 | $2.55 | $2.71 (6.27%) | $2.72 | $2.51 | 1.08 M | $943.91 M |
| 06/10/2026 | $2.63 | $2.57 (-2.28%) | $2.68 | $2.57 | 1.01 M | $895.14 M |
| 06/09/2026 | $2.88 | $2.64 (-8.33%) | $2.92 | $2.57 | 1.27 M | $919.52 M |
| 06/08/2026 | $2.96 | $2.86 (-3.38%) | $2.98 | $2.83 | 723.57 K | $996.15 M |
| 06/05/2026 | $3.10 | $2.86 (-7.74%) | $3.11 | $2.81 | 929.90 K | $996.15 M |
| 06/04/2026 | $3.16 | $3.15 (-0.32%) | $3.26 | $3.08 | 871.44 K | $1.10 B |
| 06/03/2026 | $3.29 | $3.14 (-4.56%) | $3.29 | $3.04 | 1.15 M | $1.09 B |
| 06/02/2026 | $3.38 | $3.38 (0%) | $3.40 | $3.29 | 1.04 M | $1.18 B |
| 06/01/2026 | $3.45 | $3.42 (-0.87%) | $3.52 | $3.36 | 992.65 K | $1.19 B |
| 05/29/2026 | $3.46 | $3.45 (-0.29%) | $3.47 | $3.28 | 1.51 M | $1.20 B |
| 05/28/2026 | $3.23 | $3.48 (7.74%) | $3.58 | $3.23 | 1.39 M | $1.21 B |
| 05/27/2026 | $3.23 | $3.25 (0.62%) | $3.33 | $3.17 | 899.59 K | $1.13 B |
| 05/26/2026 | $3.10 | $3.21 (3.55%) | $3.31 | $3.07 | 1.56 M | $1.12 B |
| 05/22/2026 | $2.96 | $3.05 (3.04%) | $3.10 | $2.96 | 971.74 K | $1.06 B |
| 05/21/2026 | $2.81 | $2.94 (4.63%) | $2.95 | $2.77 | 944.63 K | $1.02 B |
| 05/20/2026 | $2.81 | $2.85 (1.42%) | $2.94 | $2.79 | 1.09 M | $992.67 M |
| 05/19/2026 | $2.86 | $2.79 (-2.45%) | $2.87 | $2.77 | 772.62 K | $971.77 M |
| 05/18/2026 | $2.98 | $2.88 (-3.36%) | $3.00 | $2.81 | 1.04 M | $1.00 B |
| 05/15/2026 | $3.09 | $2.99 (-3.24%) | $3.11 | $2.96 | 902.14 K | $1.04 B |
| 05/14/2026 | $3.25 | $3.18 (-2.15%) | $3.25 | $3.06 | 942.40 K | $1.11 B |
| 05/13/2026 | $3.21 | $3.25 (1.25%) | $3.35 | $3.20 | 1.52 M | $1.13 B |
| 05/12/2026 | $3.08 | $3.26 (5.84%) | $3.27 | $3.00 | 1.12 M | $1.14 B |
| 05/11/2026 | $3.16 | $3.12 (-1.27%) | $3.21 | $3.04 | 1.26 M | $1.09 B |
| 05/08/2026 | $3.21 | $3.23 (0.62%) | $3.24 | $3.01 | 1.10 M | $1.13 B |
| 05/07/2026 | $3.23 | $3.21 (-0.62%) | $3.43 | $3.19 | 1.47 M | $1.12 B |
| 05/06/2026 | $2.73 | $3.24 (18.68%) | $3.25 | $2.68 | 1.97 M | $1.13 B |
| 05/05/2026 | $2.80 | $2.69 (-3.93%) | $2.89 | $2.59 | 2.13 M | $936.94 M |
| 05/04/2026 | $2.89 | $2.85 (-1.38%) | $2.95 | $2.84 | 1.02 M | $992.67 M |
| 05/01/2026 | $2.89 | $2.90 (0.35%) | $2.96 | $2.82 | 856.84 K | $1.01 B |
| 04/30/2026 | $2.81 | $2.88 (2.49%) | $2.89 | $2.79 | 1.33 M | $1.00 B |
| 04/29/2026 | $2.85 | $2.78 (-2.46%) | $2.86 | $2.76 | 1.16 M | $968.29 M |
| 04/28/2026 | $2.82 | $2.86 (1.42%) | $2.92 | $2.80 | 895.00 K | $996.15 M |
| 04/27/2026 | $2.78 | $2.87 (3.24%) | $2.93 | $2.77 | 1.23 M | $999.63 M |
| 04/24/2026 | $2.76 | $2.77 (0.36%) | $2.79 | $2.70 | 1.15 M | $964.80 M |
| 04/23/2026 | $2.89 | $2.76 (-4.5%) | $2.90 | $2.69 | 1.59 M | $961.32 M |
| 04/22/2026 | $2.97 | $2.90 (-2.36%) | $3.06 | $2.82 | 1.78 M | $1.01 B |
| 04/21/2026 | $2.97 | $2.94 (-1.01%) | $3.13 | $2.91 | 2.31 M | $1.02 B |
| 04/20/2026 | $2.88 | $2.95 (2.43%) | $2.97 | $2.86 | 1.92 M | $1.03 B |
| 04/17/2026 | $2.81 | $2.94 (4.63%) | $3.00 | $2.81 | 1.77 M | $1.02 B |
| 04/16/2026 | $2.82 | $2.75 (-2.48%) | $2.82 | $2.67 | 1.13 M | $957.84 M |
| 04/15/2026 | $2.72 | $2.77 (1.84%) | $2.81 | $2.70 | 1.87 M | $964.80 M |
| 04/14/2026 | $2.73 | $2.70 (-1.1%) | $2.82 | $2.66 | 1.50 M | $940.42 M |
| 04/13/2026 | $2.66 | $2.69 (1.13%) | $2.77 | $2.66 | 1.26 M | $936.94 M |
| 04/10/2026 | $2.69 | $2.70 (0.37%) | $2.77 | $2.66 | 723.85 K | $940.42 M |
| 04/09/2026 | $2.67 | $2.66 (-0.37%) | $2.73 | $2.65 | 827.90 K | $926.49 M |
| 04/08/2026 | $2.75 | $2.70 (-1.82%) | $2.84 | $2.67 | 1.03 M | $940.42 M |
| 04/07/2026 | $2.65 | $2.57 (-3.02%) | $2.70 | $2.55 | 955.50 K | $895.14 M |
| 04/06/2026 | $2.64 | $2.69 (1.89%) | $2.76 | $2.63 | 1.12 M | $936.94 M |
| 04/02/2026 | $2.47 | $2.64 (6.88%) | $2.69 | $2.46 | 1.32 M | $919.52 M |
| 04/01/2026 | $2.53 | $2.55 (0.79%) | $2.66 | $2.52 | 1.13 M | $888.18 M |
| 03/31/2026 | $2.43 | $2.48 (2.06%) | $2.56 | $2.40 | 1.57 M | $863.80 M |
| 03/30/2026 | $2.47 | $2.38 (-3.64%) | $2.47 | $2.34 | 1.32 M | $828.96 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.
