MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVEX — Eve Holding, Inc.
NYSEEve Holding, Inc.
$1.74
-0.05(-2.79%)
- O
- 1.82
- H
- 1.86
- L
- 1.73
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.74
Period Return-52.59%
Period High$7.70
Period Low$1.73
Avg Daily Volume1.06M
Total Trading Days365
EVEX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.82 | $1.86 | $1.73 | $1.74 | $-0.05 | -2.79% | 1,204,603 | $1.77 | $1.73 $1.86 |
| Oct 1, 2026 | $1.93 | $1.93 | $1.79 | $1.79 | $-0.14 | -7.25% | 1,091,196 | $1.84 | $1.79 $1.93 |
| Sep 30, 2026 | $1.95 | $2.02 | $1.93 | $1.93 | $-0.01 | -0.52% | 1,295,128 | $1.96 | $1.93 $2.02 |
| Sep 29, 2026 | $2.03 | $2.05 | $1.94 | $1.94 | $-0.06 | -3.00% | 1,019,473 | $1.97 | $1.94 $2.05 |
| Sep 28, 2026 | $2.14 | $2.14 | $2.00 | $2.00 | $-0.17 | -7.83% | 953,993 | $2.04 | $2.00 $2.14 |
| Sep 25, 2026 | $2.11 | $2.26 | $2.06 | $2.17 | +$0.08 | +3.83% | 2,631,619 | $2.18 | $2.06 $2.26 |
| Sep 24, 2026 | $2.08 | $2.10 | $1.99 | $2.09 | +$0.01 | +0.48% | 860,857 | $2.07 | $1.99 $2.10 |
| Sep 23, 2026 | $2.14 | $2.14 | $2.04 | $2.08 | $-0.07 | -3.26% | 753,346 | $2.08 | $2.04 $2.14 |
| Sep 22, 2026 | $2.12 | $2.17 | $2.09 | $2.15 | +$0.06 | +2.87% | 518,349 | $2.14 | $2.09 $2.17 |
| Sep 21, 2026 | $2.06 | $2.12 | $2.04 | $2.09 | +$0.05 | +2.45% | 582,873 | $2.09 | $2.04 $2.12 |
| Sep 18, 2026 | $2.09 | $2.09 | $2.02 | $2.04 | $-0.02 | -0.97% | 1,460,422 | $2.05 | $2.02 $2.09 |
| Sep 17, 2026 | $2.04 | $2.12 | $2.02 | $2.06 | +$0.07 | +3.52% | 932,773 | $2.08 | $2.02 $2.12 |
| Sep 16, 2026 | $2.13 | $2.14 | $1.99 | $1.99 | $-0.13 | -6.13% | 1,043,622 | $2.03 | $1.99 $2.14 |
| Sep 15, 2026 | $2.10 | $2.15 | $2.06 | $2.12 | +$0.00 | +0.00% | 1,255,929 | $2.11 | $2.06 $2.15 |
| Sep 14, 2026 | $2.06 | $2.14 | $2.06 | $2.12 | +$0.01 | +0.47% | 1,101,135 | $2.11 | $2.06 $2.14 |
| Sep 11, 2026 | $2.14 | $2.18 | $2.09 | $2.11 | +$0.01 | +0.48% | 758,900 | $2.13 | $2.09 $2.18 |
| Sep 10, 2026 | $2.10 | $2.18 | $2.06 | $2.10 | $-0.05 | -2.33% | 976,482 | $2.12 | $2.06 $2.18 |
| Sep 9, 2026 | $2.26 | $2.28 | $2.14 | $2.15 | $-0.10 | -4.44% | 779,248 | $2.18 | $2.14 $2.28 |
| Sep 8, 2026 | $2.21 | $2.32 | $2.21 | $2.25 | +$0.03 | +1.35% | 781,200 | $2.26 | $2.21 $2.32 |
| Sep 4, 2026 | $2.26 | $2.30 | $2.20 | $2.22 | $-0.04 | -1.77% | 868,770 | $2.24 | $2.20 $2.30 |
| Sep 3, 2026 | $2.25 | $2.30 | $2.20 | $2.26 | +$0.05 | +2.26% | 696,831 | $2.24 | $2.20 $2.30 |
| Sep 2, 2026 | $2.21 | $2.27 | $2.19 | $2.21 | +$0.01 | +0.45% | 955,264 | $2.23 | $2.19 $2.27 |
| Sep 1, 2026 | $2.22 | $2.22 | $2.12 | $2.20 | $-0.05 | -2.22% | 1,166,591 | $2.17 | $2.12 $2.22 |
| Aug 31, 2026 | $2.28 | $2.34 | $2.21 | $2.25 | $-0.06 | -2.60% | 1,057,412 | $2.24 | $2.21 $2.34 |
| Aug 28, 2026 | $2.39 | $2.44 | $2.28 | $2.31 | $-0.08 | -3.35% | 958,825 | $2.32 | $2.28 $2.44 |
| Aug 27, 2026 | $2.43 | $2.48 | $2.35 | $2.39 | $-0.01 | -0.42% | 777,919 | $2.39 | $2.35 $2.48 |
| Aug 26, 2026 | $2.48 | $2.52 | $2.40 | $2.40 | $-0.06 | -2.44% | 575,719 | $2.43 | $2.40 $2.52 |
| Aug 25, 2026 | $2.48 | $2.52 | $2.41 | $2.46 | $-0.02 | -0.81% | 955,464 | $2.45 | $2.41 $2.52 |
| Aug 24, 2026 | $2.62 | $2.64 | $2.48 | $2.48 | $-0.15 | -5.70% | 600,089 | $2.53 | $2.48 $2.64 |
| Aug 21, 2026 | $2.58 | $2.73 | $2.58 | $2.63 | +$0.09 | +3.54% | 688,295 | $2.66 | $2.58 $2.73 |