|
Closing price on 5/29/2026
|
|
| Open |
10.25 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
36,100 |
| Split-adjusted Price |
10.40 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+0.40 / +4.00%
|
10.25
|
10.40
|
10.10
|
10.40
|
10.32
|
10.40
|
36,100
|
|
|
5/28/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.99
|
10.00
|
10.00
|
10.00
|
23,400
|
|
|
5/27/2026
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.99
|
10.00
|
10.00
|
10.00
|
6,500
|
|
|
5/26/2026
|
-0.05 / -0.50%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.05
|
10.00
|
16,900
|
|
|
5/25/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.05
|
10.05
|
174,500
|
|
|
5/22/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.14
|
10.05
|
10,100
|
|
|
5/21/2026
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.05
|
10.05
|
10.06
|
10.05
|
9,800
|
|
|
5/20/2026
|
-0.10 / -0.99%
|
10.35
|
10.35
|
10.00
|
10.00
|
10.00
|
10.00
|
31,300
|
|
|
5/19/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
18,100
|
|
|
5/18/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.13
|
10.10
|
2,500
|
|
|
5/15/2026
|
+0.10 / +1.00%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.10
|
10.10
|
3,400
|
|
|
5/14/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
10,000
|
|
|
5/13/2026
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.04
|
10.00
|
3,300
|
|
|
5/12/2026
|
0.00 / 0.00%
|
10.00
|
10.15
|
10.00
|
10.10
|
10.10
|
10.10
|
18,700
|
|
|
5/11/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
10.10
|
30,800
|
|
|
5/8/2026
|
+0.05 / +0.50%
|
10.10
|
10.10
|
10.05
|
10.10
|
10.05
|
10.10
|
22,600
|
|
|
5/7/2026
|
-0.15 / -1.47%
|
10.10
|
10.15
|
10.05
|
10.05
|
10.05
|
10.05
|
13,700
|
|
|
5/6/2026
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.23
|
10.20
|
1,500
|
|
|
5/5/2026
|
-0.25 / -2.44%
|
10.00
|
10.25
|
10.00
|
10.00
|
10.04
|
10.00
|
13,200
|
|
|
5/4/2026
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.25
|
10.25
|
10.27
|
10.25
|
1,700
|
|
|
4/29/2026
|
-0.05 / -0.48%
|
10.20
|
10.35
|
10.20
|
10.30
|
10.23
|
10.30
|
11,900
|
|
|
4/28/2026
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.20
|
10.35
|
10.29
|
10.35
|
3,500
|
|
|
4/24/2026
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.25
|
10.40
|
10.35
|
10.40
|
15,000
|
|
|
4/23/2026
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.30
|
10.35
|
10.39
|
10.35
|
12,400
|
|
|
4/22/2026
|
+0.05 / +0.48%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,000
|
|
|
4/21/2026
|
-0.15 / -1.43%
|
10.45
|
10.50
|
10.35
|
10.35
|
10.41
|
10.35
|
11,500
|
|
|
4/20/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.35
|
10.50
|
10.49
|
10.50
|
11,100
|
|
|
4/17/2026
|
+0.30 / +2.94%
|
10.25
|
10.50
|
10.20
|
10.50
|
10.38
|
10.50
|
16,700
|
|
|
4/16/2026
|
-0.05 / -0.49%
|
10.45
|
10.45
|
10.20
|
10.20
|
10.29
|
10.20
|
26,900
|
|
|
4/15/2026
|
-0.20 / -1.91%
|
10.40
|
10.45
|
10.25
|
10.25
|
10.42
|
10.25
|
14,000
|
|
|