|
Closing price on 11/2/2026
|
|
| Open |
8.94 |
| High |
8.96 |
| Low |
8.74 |
| Volume |
10,100 |
| Split-adjusted Price |
8.75 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2026
|
-0.21 / -2.34%
|
8.94
|
8.96
|
8.74
|
8.75
|
8.80
|
8.75
|
10,100
|
|
|
10/30/2026
|
+0.28 / +3.23%
|
8.68
|
8.98
|
8.68
|
8.96
|
8.79
|
8.96
|
46,000
|
|
|
10/29/2026
|
+0.01 / +0.12%
|
8.56
|
8.68
|
8.55
|
8.68
|
8.61
|
8.68
|
12,100
|
|
|
10/28/2026
|
+0.01 / +0.12%
|
8.56
|
8.67
|
8.55
|
8.67
|
8.60
|
8.67
|
6,500
|
|
|
10/27/2026
|
-0.01 / -0.12%
|
8.67
|
8.67
|
8.50
|
8.66
|
8.64
|
8.66
|
7,500
|
|
|
10/26/2026
|
+0.07 / +0.81%
|
8.50
|
8.67
|
8.50
|
8.67
|
8.60
|
8.67
|
24,900
|
|
|
10/23/2026
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.48
|
8.60
|
8.56
|
8.60
|
15,600
|
|
|
10/22/2026
|
+0.03 / +0.35%
|
8.52
|
8.60
|
8.47
|
8.60
|
8.58
|
8.60
|
11,600
|
|
|
10/21/2026
|
+0.26 / +3.13%
|
8.35
|
8.57
|
8.35
|
8.57
|
8.51
|
8.57
|
8,000
|
|
|
10/20/2026
|
-0.19 / -2.24%
|
8.55
|
8.56
|
8.31
|
8.31
|
8.53
|
8.31
|
32,700
|
|
|
10/19/2026
|
0.00 / 0.00%
|
8.42
|
8.57
|
8.40
|
8.50
|
8.50
|
8.50
|
26,900
|
|
|
10/16/2026
|
0.00 / 0.00%
|
8.41
|
8.50
|
8.40
|
8.50
|
8.41
|
8.50
|
4,200
|
|
|
10/15/2026
|
-0.01 / -0.12%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
21,300
|
|
|
10/14/2026
|
+0.01 / +0.12%
|
8.57
|
8.57
|
8.50
|
8.51
|
8.50
|
8.51
|
8,200
|
|
|
10/13/2026
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5,100
|
|
|
10/12/2026
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
26,600
|
|
|
10/9/2026
|
-0.01 / -0.12%
|
8.48
|
8.50
|
8.48
|
8.50
|
8.50
|
8.50
|
11,500
|
|
|
10/8/2026
|
+0.01 / +0.12%
|
8.50
|
8.57
|
7.95
|
8.51
|
8.20
|
8.51
|
9,000
|
|
|
10/7/2026
|
0.00 / 0.00%
|
8.21
|
8.57
|
8.21
|
8.50
|
8.41
|
8.50
|
7,100
|
|
|
10/6/2026
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.39
|
8.50
|
8.40
|
8.50
|
6,400
|
|
|
10/5/2026
|
+0.01 / +0.12%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
8.50
|
7,200
|
|
|
10/2/2026
|
-0.01 / -0.12%
|
8.45
|
8.49
|
8.40
|
8.49
|
8.45
|
8.49
|
8,400
|
|
|
10/1/2026
|
-0.05 / -0.58%
|
8.40
|
8.56
|
8.40
|
8.50
|
8.43
|
8.50
|
3,900
|
|
|
9/30/2026
|
+0.31 / +3.76%
|
8.48
|
8.60
|
8.30
|
8.55
|
8.50
|
8.55
|
20,600
|
|
|
9/29/2026
|
-0.18 / -2.14%
|
8.41
|
8.49
|
8.24
|
8.24
|
8.47
|
8.24
|
32,400
|
|
|
9/28/2026
|
+0.03 / +0.36%
|
8.30
|
8.50
|
8.20
|
8.42
|
8.28
|
8.42
|
2,800
|
|
|
9/25/2026
|
-0.01 / -0.12%
|
8.16
|
8.39
|
8.16
|
8.39
|
8.34
|
8.39
|
15,700
|
|
|
9/24/2026
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
200
|
|
|
9/23/2026
|
-0.04 / -0.47%
|
8.44
|
8.44
|
8.35
|
8.40
|
8.39
|
8.40
|
3,500
|
|
|
9/22/2026
|
+0.04 / +0.48%
|
8.38
|
8.49
|
8.30
|
8.44
|
8.40
|
8.44
|
37,700
|
|
|