|
Closing price on 2/13/2026
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
2,600 |
| Split-adjusted Price |
10.40 |
There is no data on 2/21/2026. Display data on 2/13/2026 instead.
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.39
|
10.40
|
2,600
|
|
|
2/12/2026
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.30
|
10.45
|
10.47
|
10.45
|
6,500
|
|
|
2/11/2026
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.35
|
10.35
|
10.51
|
10.35
|
21,100
|
|
|
2/10/2026
|
-0.15 / -1.43%
|
10.40
|
10.55
|
10.35
|
10.35
|
10.51
|
10.35
|
19,800
|
|
|
2/9/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.60
|
10.50
|
30,300
|
|
|
2/6/2026
|
-0.20 / -1.87%
|
10.65
|
10.70
|
10.50
|
10.50
|
10.66
|
10.50
|
22,000
|
|
|
2/5/2026
|
+0.10 / +0.94%
|
10.25
|
10.95
|
10.25
|
10.70
|
10.56
|
10.70
|
54,000
|
|
|
2/4/2026
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.68
|
10.60
|
43,300
|
|
|
2/3/2026
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.66
|
10.70
|
12,800
|
|
|
2/2/2026
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.53
|
10.70
|
31,800
|
|
|
1/30/2026
|
+0.35 / +3.35%
|
10.70
|
10.95
|
10.50
|
10.80
|
10.65
|
10.80
|
16,500
|
|
|
1/29/2026
|
-0.05 / -0.48%
|
10.50
|
10.70
|
10.30
|
10.45
|
10.49
|
10.45
|
4,200
|
|
|
1/28/2026
|
-0.10 / -0.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.54
|
10.50
|
2,600
|
|
|
1/27/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.42
|
10.60
|
19,900
|
|
|
1/26/2026
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.50
|
10.60
|
10.61
|
10.60
|
8,500
|
|
|
1/23/2026
|
-0.05 / -0.46%
|
10.50
|
10.85
|
10.40
|
10.75
|
10.72
|
10.75
|
23,900
|
|
|
1/22/2026
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.75
|
10.80
|
10.78
|
10.80
|
16,100
|
|
|
1/21/2026
|
-0.25 / -2.27%
|
10.95
|
11.00
|
10.50
|
10.75
|
10.73
|
10.75
|
8,700
|
|
|
1/20/2026
|
+0.25 / +2.33%
|
10.70
|
11.35
|
10.70
|
11.00
|
10.97
|
11.00
|
55,600
|
|
|
1/19/2026
|
+0.60 / +5.91%
|
10.15
|
10.85
|
10.10
|
10.75
|
10.55
|
10.75
|
47,900
|
|
|
1/16/2026
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.05
|
10.15
|
10.15
|
10.15
|
16,400
|
|
|
1/15/2026
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.00
|
10.25
|
10.09
|
10.25
|
20,000
|
|
|
1/14/2026
|
+0.10 / +0.99%
|
10.15
|
10.25
|
10.05
|
10.25
|
10.15
|
10.25
|
21,100
|
|
|
1/13/2026
|
-0.20 / -1.93%
|
10.15
|
10.35
|
10.05
|
10.15
|
10.23
|
10.15
|
12,000
|
|
|
1/12/2026
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.10
|
10.35
|
10.24
|
10.35
|
24,900
|
|
|
1/9/2026
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.00
|
10.25
|
10.07
|
10.25
|
15,800
|
|
|
1/8/2026
|
+0.15 / +1.49%
|
10.05
|
10.25
|
10.05
|
10.25
|
10.09
|
10.25
|
8,900
|
|
|
1/7/2026
|
-0.20 / -1.94%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.17
|
10.10
|
15,100
|
|
|
1/6/2026
|
+0.30 / +3.00%
|
10.05
|
10.45
|
10.05
|
10.30
|
10.27
|
10.30
|
6,400
|
|
|
1/5/2026
|
-0.65 / -6.10%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.17
|
10.00
|
12,100
|
|
|