|
Closing price on 1/23/2026
|
|
| Open |
10.50 |
| High |
10.85 |
| Low |
10.40 |
| Volume |
23,900 |
| Split-adjusted Price |
10.75 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/16/2026
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.05
|
10.15
|
10.15
|
10.15
|
16,400
|
|
|
1/15/2026
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.00
|
10.25
|
10.09
|
10.25
|
20,000
|
|
|
1/14/2026
|
+0.10 / +0.99%
|
10.15
|
10.25
|
10.05
|
10.25
|
10.15
|
10.25
|
21,100
|
|
|
1/13/2026
|
-0.20 / -1.93%
|
10.15
|
10.35
|
10.05
|
10.15
|
10.23
|
10.15
|
12,000
|
|
|
1/12/2026
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.10
|
10.35
|
10.24
|
10.35
|
24,900
|
|
|
1/9/2026
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.00
|
10.25
|
10.07
|
10.25
|
15,800
|
|
|
1/8/2026
|
+0.15 / +1.49%
|
10.05
|
10.25
|
10.05
|
10.25
|
10.09
|
10.25
|
8,900
|
|
|
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
|
|
|