|
Closing price on 6/25/2026
|
|
| Open |
9.15 |
| High |
9.17 |
| Low |
9.15 |
| Volume |
9,500 |
| Split-adjusted Price |
9.15 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
0.00 / 0.00%
|
9.15
|
9.17
|
9.15
|
9.15
|
9.15
|
9.15
|
9,500
|
|
|
6/24/2026
|
+0.02 / +0.22%
|
9.13
|
9.15
|
9.13
|
9.15
|
9.15
|
9.15
|
49,700
|
|
|
6/23/2026
|
+0.17 / +1.90%
|
9.00
|
9.17
|
9.00
|
9.13
|
9.11
|
9.13
|
78,600
|
|
|
6/22/2026
|
-0.05 / -0.55%
|
9.01
|
9.01
|
8.96
|
8.96
|
9.00
|
8.96
|
15,300
|
|
|
6/19/2026
|
0.00 / 0.00%
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
1,200
|
|
|
6/18/2026
|
-0.08 / -0.88%
|
9.06
|
9.06
|
9.01
|
9.01
|
9.05
|
9.01
|
7,000
|
|
|
6/17/2026
|
-0.01 / -0.11%
|
9.10
|
9.10
|
9.02
|
9.09
|
9.05
|
9.09
|
3,900
|
|
|
6/16/2026
|
+0.10 / +1.11%
|
9.00
|
9.24
|
9.00
|
9.10
|
9.02
|
9.10
|
12,800
|
|
|
6/15/2026
|
-0.13 / -1.42%
|
9.12
|
9.49
|
8.91
|
9.00
|
9.00
|
9.00
|
12,500
|
|
|
6/12/2026
|
-0.12 / -1.30%
|
9.25
|
9.25
|
9.01
|
9.13
|
9.14
|
9.13
|
39,400
|
|
|
6/11/2026
|
+0.05 / +0.49%
|
10.30
|
10.45
|
10.20
|
10.25
|
10.31
|
9.25
|
142,300
|
|
|
6/10/2026
|
-0.05 / -0.49%
|
10.25
|
10.35
|
10.20
|
10.20
|
10.27
|
9.20
|
49,500
|
|
|
6/9/2026
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.15
|
10.25
|
10.21
|
9.25
|
43,200
|
|
|
6/8/2026
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.21
|
9.20
|
41,000
|
|
|
6/5/2026
|
+0.20 / +2.00%
|
10.15
|
10.20
|
10.05
|
10.20
|
10.11
|
9.20
|
16,300
|
|
|
6/4/2026
|
-0.05 / -0.50%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.03
|
9.02
|
56,400
|
|
|
6/3/2026
|
-0.05 / -0.50%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.07
|
9.07
|
6,100
|
|
|
6/2/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.05
|
10.10
|
10.07
|
9.11
|
10,300
|
|
|
6/1/2026
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.05
|
10.10
|
10.10
|
9.11
|
34,900
|
|
|
5/29/2026
|
+0.40 / +4.00%
|
10.25
|
10.40
|
10.10
|
10.40
|
10.32
|
9.39
|
36,100
|
|
|
5/28/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.99
|
10.00
|
10.00
|
9.02
|
23,400
|
|
|
5/27/2026
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.99
|
10.00
|
10.00
|
9.02
|
6,500
|
|
|
5/26/2026
|
-0.05 / -0.50%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.05
|
9.02
|
16,900
|
|
|
5/25/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.05
|
9.07
|
174,500
|
|
|
5/22/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.14
|
9.07
|
10,100
|
|
|
5/21/2026
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.05
|
10.05
|
10.06
|
9.07
|
9,800
|
|
|
5/20/2026
|
-0.10 / -0.99%
|
10.35
|
10.35
|
10.00
|
10.00
|
10.00
|
9.02
|
31,300
|
|
|
5/19/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
9.11
|
18,100
|
|
|
5/18/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.13
|
9.11
|
2,500
|
|
|
5/15/2026
|
+0.10 / +1.00%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.10
|
9.11
|
3,400
|
|
|