Eve Holding Inc (EVEX) Historical Stock Data
5.28 ↓0.11 (-2.04%)
As of May 1, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, EVEX is up 0.18% a day on average. There have been 14 days where Eve Holding Inc closed green and 16 days where EVEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5.37 | 5.28 | ↓$0.09 (-1.68%) | 5.08 | 5.39 | 34.86K |
| 2024-04-30 | 5.42 | 5.39 | ↓$0.03 (-0.55%) | 5.35 | 5.45 | 31.79K |
| 2024-04-29 | 5.38 | 5.45 | ↑$0.07 (1.30%) | 5.38 | 5.58 | 54.20K |
| 2024-04-26 | 5.07 | 5.36 | ↑$0.29 (5.72%) | 5.00 | 5.55 | 102.97K |
| 2024-04-25 | 4.92 | 5.01 | ↑$0.09 (1.83%) | 4.91 | 5.04 | 66.11K |
| 2024-04-24 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.86 | 5.02 | 115.77K |
| 2024-04-23 | 5.09 | 5.04 | ↓$0.05 (-0.98%) | 4.90 | 5.20 | 61.27K |
| 2024-04-22 | 5.27 | 5.15 | ↓$0.12 (-2.28%) | 5.00 | 5.27 | 45.18K |
| 2024-04-19 | 5.25 | 5.30 | ↑$0.05 (0.95%) | 5.19 | 5.33 | 56.30K |
| 2024-04-18 | 5.17 | 5.28 | ↑$0.11 (2.13%) | 5.17 | 5.32 | 32.83K |
| 2024-04-17 | 5.12 | 5.18 | ↑$0.06 (1.17%) | 4.99 | 5.29 | 23.25K |
| 2024-04-16 | 4.96 | 5.12 | ↑$0.16 (3.23%) | 4.93 | 5.12 | 63.38K |
| 2024-04-15 | 5.20 | 4.95 | ↓$0.25 (-4.81%) | 4.83 | 5.21 | 112.82K |
| 2024-04-12 | 5.33 | 5.13 | ↓$0.20 (-3.75%) | 5.11 | 5.33 | 26.54K |
| 2024-04-11 | 5.22 | 5.33 | ↑$0.11 (2.11%) | 5.22 | 5.34 | 28.27K |
| 2024-04-10 | 5.38 | 5.27 | ↓$0.11 (-2.04%) | 5.22 | 5.53 | 69.76K |
| 2024-04-09 | 5.74 | 5.50 | ↓$0.24 (-4.18%) | 5.50 | 5.89 | 35.42K |
| 2024-04-08 | 5.37 | 5.72 | ↑$0.35 (6.52%) | 5.30 | 5.81 | 101.41K |
| 2024-04-05 | 5.36 | 5.40 | ↑$0.04 (0.75%) | 5.26 | 5.51 | 21.76K |
| 2024-04-04 | 5.55 | 5.41 | ↓$0.14 (-2.52%) | 5.35 | 5.55 | 32.16K |
| 2024-04-03 | 5.15 | 5.52 | ↑$0.37 (7.18%) | 5.13 | 5.67 | 56.14K |
| 2024-04-02 | 5.24 | 5.15 | ↓$0.09 (-1.72%) | 4.99 | 5.24 | 44.44K |
| 2024-04-01 | 5.34 | 5.29 | ↓$0.05 (-0.94%) | 5.24 | 5.40 | 33.85K |
| 2024-03-28 | 5.45 | 5.40 | ↓$0.05 (-0.92%) | 5.08 | 5.53 | 29.63K |
| 2024-03-27 | 4.99 | 5.48 | ↑$0.49 (9.82%) | 4.99 | 5.49 | 31.88K |
| 2024-03-26 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.81 | 5.06 | 33.90K |
| 2024-03-25 | 5.43 | 4.96 | ↓$0.47 (-8.66%) | 4.85 | 5.45 | 69.38K |
| 2024-03-22 | 5.53 | 5.40 | ↓$0.13 (-2.35%) | 5.36 | 5.53 | 26.55K |
| 2024-03-21 | 5.50 | 5.55 | ↑$0.05 (0.91%) | 5.42 | 5.60 | 34.99K |
| 2024-03-20 | 5.46 | 5.50 | ↑$0.04 (0.73%) | 5.28 | 5.60 | 43.36K |
Create an account or log in to view more rows.
$EVEX omg this is bullshit
$EVEX swing puts
$EVEX free to hold
$EVEX cup and handle!
$EVEX HOLDING STRONG FOR ALL OF YOU
$EVEX get over the hump
$EVEX Wish I shorted
$EVEX The United States stock market is going to crash.
$EVEX bull here. But I’m worried for tomorrow
$EVEX gonna come down hard today