|
Closing price on 1/7/2026
|
|
| Open |
10.20 |
| High |
10.25 |
| Low |
10.10 |
| Volume |
15,100 |
| Split-adjusted Price |
10.10 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2025
|
+0.25 / +2.40%
|
10.35
|
10.90
|
10.15
|
10.65
|
10.54
|
10.65
|
55,000
|
|
|
12/30/2025
|
+0.50 / +5.05%
|
10.00
|
10.55
|
9.90
|
10.40
|
10.12
|
10.40
|
57,700
|
|
|
12/29/2025
|
-0.35 / -3.41%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.01
|
9.90
|
16,400
|
|
|
12/26/2025
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.00
|
10.25
|
10.18
|
10.25
|
8,100
|
|
|
12/25/2025
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.00
|
10.25
|
10.12
|
10.25
|
27,700
|
|
|
12/24/2025
|
-0.10 / -0.97%
|
10.25
|
10.30
|
10.05
|
10.20
|
10.20
|
10.20
|
14,300
|
|
|
12/23/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.30
|
10.23
|
10.30
|
3,100
|
|
|
12/22/2025
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.25
|
10.30
|
14,700
|
|
|
12/19/2025
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.25
|
10.25
|
10.27
|
10.25
|
5,500
|
|
|
12/18/2025
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.25
|
10.30
|
1,500
|
|
|
12/17/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.25
|
10.21
|
10.25
|
2,700
|
|
|
12/16/2025
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.05
|
10.25
|
10.18
|
10.25
|
16,000
|
|
|
12/15/2025
|
+0.20 / +1.98%
|
10.30
|
10.35
|
10.15
|
10.30
|
10.29
|
10.30
|
17,900
|
|
|
12/12/2025
|
-0.40 / -3.81%
|
10.60
|
10.90
|
10.00
|
10.10
|
10.25
|
10.10
|
41,200
|
|
|
12/11/2025
|
+0.25 / +2.44%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
10.50
|
10,500
|
|
|
12/10/2025
|
-0.45 / -4.21%
|
10.70
|
11.05
|
10.15
|
10.25
|
10.26
|
10.25
|
240,300
|
|
|
12/9/2025
|
-0.35 / -3.17%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.84
|
10.70
|
50,100
|
|
|
12/8/2025
|
-0.15 / -1.34%
|
11.20
|
11.20
|
10.95
|
11.05
|
11.03
|
11.05
|
25,900
|
|
|
12/5/2025
|
0.00 / 0.00%
|
10.95
|
11.30
|
10.95
|
11.20
|
10.99
|
11.20
|
21,000
|
|
|
12/4/2025
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.20
|
11.24
|
11.20
|
48,200
|
|
|
12/3/2025
|
+0.05 / +0.44%
|
11.15
|
11.30
|
11.00
|
11.30
|
11.07
|
11.30
|
24,100
|
|
|
12/2/2025
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.10
|
11.25
|
11.11
|
11.25
|
8,900
|
|
|
12/1/2025
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
11.30
|
10,800
|
|
|
11/28/2025
|
+0.20 / +1.79%
|
10.95
|
11.40
|
10.95
|
11.40
|
11.37
|
11.40
|
65,900
|
|
|
11/27/2025
|
+0.25 / +2.28%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.05
|
11.20
|
40,800
|
|
|
11/26/2025
|
-0.35 / -3.10%
|
11.00
|
11.30
|
10.95
|
10.95
|
11.00
|
10.95
|
85,700
|
|
|
11/25/2025
|
-0.10 / -0.88%
|
11.00
|
11.35
|
11.00
|
11.30
|
11.16
|
11.30
|
101,300
|
|
|