Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Eve Holding, Inc. Common Stock (NY:EVEX)

3.260 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	3.320	3.390	3.205	3.260	1,646,660	-0.06(-1.81%)
Feb 06, 2026	3.260	3.400	3.160	3.320	1,379,603	+0.15(+4.73%)
Feb 05, 2026	3.550	3.595	3.145	3.170	2,031,658	-0.48(-13.15%)
Feb 04, 2026	3.840	3.880	3.545	3.650	2,286,624	-0.09(-2.41%)
Feb 03, 2026	3.760	3.840	3.585	3.740	1,740,655	-0.06(-1.58%)
Feb 02, 2026	3.890	3.969	3.765	3.800	1,214,473	-0.14(-3.55%)
Jan 30, 2026	3.940	4.080	3.870	3.940	1,296,040	-0.10(-2.48%)
Jan 29, 2026	4.070	4.110	3.900	4.040	858,516	-0.05(-1.22%)
Jan 28, 2026	4.230	4.260	4.070	4.090	790,425	-0.08(-1.92%)
Jan 27, 2026	4.170	4.235	4.138	4.170	819,106	-0.01(-0.24%)
Jan 26, 2026	4.450	4.460	4.065	4.180	1,390,444	-0.30(-6.70%)
Jan 23, 2026	4.580	4.595	4.444	4.480	585,581	-0.11(-2.40%)
Jan 22, 2026	4.520	4.680	4.520	4.590	918,513	+0.11(+2.46%)
Jan 21, 2026	4.530	4.575	4.315	4.480	855,715	+0.00(+0.00%)
Jan 20, 2026	4.400	4.650	4.390	4.480	1,177,264	-0.04(-0.88%)
Jan 16, 2026	4.650	4.770	4.520	4.520	1,035,771	-0.14(-3.00%)
Jan 15, 2026	4.470	4.780	4.380	4.660	1,657,738	+0.22(+4.95%)
Jan 14, 2026	4.395	4.495	4.294	4.440	1,184,915	+0.04(+0.91%)
Jan 13, 2026	4.530	4.560	4.345	4.400	738,254	-0.10(-2.22%)
Jan 12, 2026	4.510	4.545	4.350	4.500	760,296	-0.04(-0.88%)
Jan 09, 2026	4.500	4.640	4.370	4.540	975,991	+0.08(+1.79%)
Jan 08, 2026	4.470	4.600	4.375	4.460	934,065	+0.01(+0.22%)
Jan 07, 2026	4.620	4.620	4.430	4.450	933,252	-0.17(-3.68%)
Jan 06, 2026	4.510	4.620	4.425	4.620	809,058	+0.11(+2.44%)
Jan 05, 2026	4.220	4.525	4.160	4.510	1,455,737	+0.32(+7.64%)
Jan 02, 2026	4.030	4.210	4.000	4.190	997,889	+0.20(+5.01%)
Dec 31, 2025	3.990	4.025	3.930	3.990	794,160	+0.00(+0.00%)
Dec 30, 2025	4.020	4.060	3.910	3.990	963,901	-0.02(-0.50%)
Dec 29, 2025	4.180	4.275	3.950	4.010	1,134,899	-0.24(-5.65%)
Dec 26, 2025	4.330	4.360	4.120	4.250	1,774,390	-0.11(-2.52%)
Dec 24, 2025	4.420	4.490	4.290	4.360	447,173	-0.10(-2.24%)
Dec 23, 2025	4.760	4.791	4.360	4.460	1,886,368	-0.34(-7.08%)
Dec 22, 2025	4.810	4.970	4.765	4.800	1,499,993	+0.00(+0.00%)
Dec 19, 2025	5.070	5.090	4.565	4.800	8,485,760	-0.03(-0.62%)
Dec 18, 2025	4.670	5.160	4.670	4.830	2,583,150	+0.25(+5.46%)
Dec 17, 2025	4.690	4.790	4.580	4.580	996,076	-0.11(-2.35%)
Dec 16, 2025	4.660	4.870	4.650	4.690	1,305,076	+0.02(+0.43%)
Dec 15, 2025	4.700	4.760	4.550	4.670	881,914	+0.03(+0.65%)
Dec 12, 2025	4.750	4.917	4.620	4.640	706,304	-0.07(-1.49%)
Dec 11, 2025	4.810	4.850	4.605	4.710	967,773	-0.13(-2.69%)
Dec 10, 2025	4.960	4.975	4.748	4.840	1,110,936	-0.15(-3.01%)
Dec 09, 2025	4.800	5.000	4.750	4.990	1,224,586	+0.15(+3.10%)
Dec 08, 2025	4.910	4.910	4.782	4.840	841,245	-0.01(-0.21%)
Dec 05, 2025	5.020	5.040	4.785	4.850	1,381,175	-0.19(-3.77%)
Dec 04, 2025	4.850	5.100	4.845	5.040	2,009,497	+0.17(+3.49%)
Dec 03, 2025	4.700	4.975	4.660	4.870	2,501,617	+0.20(+4.28%)
Dec 02, 2025	4.330	4.975	4.230	4.670	3,081,448	+0.50(+11.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Eve Holding, Inc. Common Stock (NY:EVEX)

Historical Prices