|
Closing price on 3/6/2026
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
10.05 |
| Volume |
21,600 |
| Split-adjusted Price |
10.10 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+0.10 / +1.00%
|
10.25
|
10.25
|
10.05
|
10.10
|
10.22
|
10.10
|
21,600
|
|
|
3/5/2026
|
-0.20 / -1.96%
|
10.20
|
10.35
|
10.00
|
10.00
|
10.04
|
10.00
|
7,000
|
|
|
3/4/2026
|
-0.20 / -1.92%
|
10.55
|
10.55
|
9.94
|
10.20
|
10.06
|
10.20
|
55,000
|
|
|
3/3/2026
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.30
|
10.40
|
25,700
|
|
|
3/2/2026
|
-0.25 / -2.33%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.52
|
10.50
|
11,900
|
|
|
2/27/2026
|
+0.20 / +1.90%
|
10.40
|
11.00
|
10.35
|
10.75
|
10.72
|
10.75
|
33,100
|
|
|
2/26/2026
|
-0.15 / -1.40%
|
10.65
|
10.65
|
10.40
|
10.55
|
10.45
|
10.55
|
19,900
|
|
|
2/25/2026
|
0.00 / 0.00%
|
10.45
|
10.70
|
10.45
|
10.70
|
10.47
|
10.70
|
11,800
|
|
|
2/24/2026
|
+0.05 / +0.47%
|
10.75
|
10.85
|
10.40
|
10.70
|
10.65
|
10.70
|
2,900
|
|
|
2/23/2026
|
+0.25 / +2.40%
|
10.90
|
10.90
|
10.40
|
10.65
|
10.56
|
10.65
|
4,700
|
|
|
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
|
|
|