5 DAY PERFORMANCE
-6.50%
1 MONTH PERFORMANCE
+12.27%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
-27.40%
YEAR-TO-DATE PERFORMANCE
-24.31%
1 YEAR PERFORMANCE
-23.16%
Eve Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.21 | $3.25 (1.25%) | $3.35 | $3.20 | 1.50 M | $1.14 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 | $931.91 M |
| 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 |
| 03/27/2026 | $2.55 | $2.43 (-4.71%) | $2.55 | $2.41 | 1.53 M | $846.38 M |
| 03/26/2026 | $2.55 | $2.57 (0.78%) | $2.69 | $2.52 | 1.26 M | $895.14 M |
| 03/25/2026 | $2.60 | $2.60 (0%) | $2.78 | $2.60 | 1.74 M | $905.59 M |
| 03/24/2026 | $2.43 | $2.49 (2.47%) | $2.56 | $2.40 | 1.49 M | $867.28 M |
| 03/23/2026 | $2.48 | $2.49 (0.4%) | $2.55 | $2.41 | 1.19 M | $867.28 M |
| 03/20/2026 | $2.42 | $2.40 (-0.83%) | $2.48 | $2.34 | 2.24 M | $835.93 M |
| 03/19/2026 | $2.44 | $2.43 (-0.41%) | $2.52 | $2.38 | 1.59 M | $846.38 M |
| 03/18/2026 | $2.51 | $2.50 (-0.4%) | $2.63 | $2.43 | 1.71 M | $870.76 M |
| 03/17/2026 | $2.68 | $2.57 (-4.1%) | $2.83 | $2.56 | 1.61 M | $895.14 M |
| 03/16/2026 | $2.80 | $2.79 (-0.36%) | $2.86 | $2.68 | 1.22 M | $971.77 M |
| 03/13/2026 | $2.90 | $2.76 (-4.83%) | $2.93 | $2.72 | 1.72 M | $900.35 M |
| 03/12/2026 | $2.90 | $2.78 (-4.14%) | $2.94 | $2.78 | 1.10 M | $906.88 M |
| 03/11/2026 | $2.96 | $2.97 (0.34%) | $3.05 | $2.91 | 927.02 K | $968.86 M |
| 03/10/2026 | $3.05 | $2.99 (-1.97%) | $3.14 | $2.97 | 1.20 M | $975.38 M |
| 03/09/2026 | $2.86 | $3.01 (5.24%) | $3.02 | $2.81 | 1.18 M | $981.91 M |
| 03/06/2026 | $2.95 | $2.92 (-1.02%) | $3.04 | $2.89 | 1.07 M | $952.55 M |
| 03/05/2026 | $3.04 | $3.04 (0%) | $3.14 | $2.95 | 960.04 K | $991.69 M |
| 03/04/2026 | $3.07 | $3.08 (0.33%) | $3.19 | $3.04 | 873.63 K | $1.00 B |
| 03/03/2026 | $3.07 | $3.02 (-1.63%) | $3.12 | $2.94 | 1.10 M | $985.17 M |
| 03/02/2026 | $2.96 | $3.13 (5.74%) | $3.16 | $2.94 | 870.62 K | $1.02 B |
| 02/27/2026 | $3.05 | $3.00 (-1.64%) | $3.09 | $2.96 | 862.16 K | $978.65 M |
| 02/26/2026 | $3.01 | $3.15 (4.65%) | $3.16 | $2.97 | 916.01 K | $1.03 B |
| 02/25/2026 | $3.03 | $3.01 (-0.66%) | $3.07 | $2.97 | 928.02 K | $981.91 M |
| 02/24/2026 | $2.93 | $2.99 (2.05%) | $3.04 | $2.86 | 1.31 M | $975.38 M |
| 02/23/2026 | $3.04 | $2.95 (-2.96%) | $3.11 | $2.90 | 1.39 M | $962.33 M |
| 02/20/2026 | $3.09 | $3.10 (0.32%) | $3.21 | $3.08 | 728.00 K | $1.01 B |
| 02/19/2026 | $3.03 | $3.13 (3.3%) | $3.16 | $2.98 | 576.39 K | $1.02 B |
| 02/18/2026 | $3.05 | $3.07 (0.66%) | $3.19 | $3.02 | 788.11 K | $1.00 B |
| 02/17/2026 | $3.03 | $3.05 (0.66%) | $3.13 | $2.97 | 716.63 K | $994.96 M |
| 02/13/2026 | $3.07 | $3.01 (-1.95%) | $3.12 | $3.00 | 1.16 M | $981.91 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.
