5 DAY PERFORMANCE
+13.11%
1 MONTH PERFORMANCE
+31.88%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
-24.31%
1 YEAR PERFORMANCE
-25.06%
Eve Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $2.78 | $2.55 (-8.27%) | $2.79 | $2.54 | 902.21 K | $888.18 M |
| 07/06/2026 | $2.65 | $2.77 (4.53%) | $2.83 | $2.60 | 1.18 M | $964.80 M |
| 07/02/2026 | $2.52 | $2.60 (3.17%) | $2.70 | $2.50 | 824.50 K | $905.59 M |
| 07/01/2026 | $2.51 | $2.51 (0%) | $2.65 | $2.50 | 807.95 K | $874.24 M |
| 06/30/2026 | $2.44 | $2.51 (2.87%) | $2.58 | $2.44 | 891.20 K | $874.24 M |
| 06/29/2026 | $2.45 | $2.44 (-0.41%) | $2.55 | $2.36 | 1.46 M | $849.86 M |
| 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 |
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.
