|
Closing price on 2/11/2025
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
52,400 |
| Split-adjusted Price |
10.60 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2025
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.53
|
10.60
|
52,400
|
|
|
2/10/2025
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.31
|
10.40
|
46,900
|
|
|
2/7/2025
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.32
|
10.30
|
6,500
|
|
|
2/6/2025
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.18
|
10.25
|
4,900
|
|
|
2/5/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.30
|
10.24
|
10.30
|
8,600
|
|
|
2/4/2025
|
-0.05 / -0.48%
|
10.30
|
10.30
|
10.05
|
10.30
|
10.10
|
10.30
|
18,800
|
|
|
2/3/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.00
|
10.35
|
10.21
|
10.35
|
11,300
|
|
|
1/24/2025
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.63
|
10.35
|
9.84
|
10.35
|
16,500
|
|
|
1/23/2025
|
+0.25 / +2.48%
|
10.15
|
10.35
|
10.15
|
10.35
|
10.16
|
10.35
|
5,200
|
|
|
1/22/2025
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.05
|
10.10
|
10.10
|
10.10
|
22,000
|
|
|
1/21/2025
|
-0.40 / -3.81%
|
10.20
|
10.40
|
10.05
|
10.10
|
10.10
|
10.10
|
5,800
|
|
|
1/20/2025
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.17
|
10.50
|
19,300
|
|
|
1/17/2025
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.05
|
10.30
|
10.09
|
10.30
|
15,900
|
|
|
1/16/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
10.30
|
4,500
|
|
|
1/15/2025
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.05
|
10.30
|
10.15
|
10.30
|
9,500
|
|
|
1/14/2025
|
-0.10 / -0.97%
|
10.15
|
10.30
|
10.10
|
10.20
|
10.17
|
10.20
|
30,500
|
|
|
1/13/2025
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.31
|
10.30
|
2,900
|
|
|
1/10/2025
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.00
|
10.40
|
10.19
|
10.40
|
16,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.40
|
10.30
|
10.40
|
17,000
|
|
|
1/8/2025
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
10.40
|
13,300
|
|
|
1/7/2025
|
-0.05 / -0.48%
|
10.30
|
10.70
|
10.30
|
10.30
|
10.38
|
10.30
|
14,600
|
|
|
1/6/2025
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.35
|
10.35
|
10.39
|
10.35
|
9,300
|
|
|
1/3/2025
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.35
|
10.40
|
10.42
|
10.40
|
17,000
|
|
|
1/2/2025
|
+0.10 / +0.97%
|
10.35
|
10.45
|
10.35
|
10.45
|
10.44
|
10.45
|
11,800
|
|
|
12/31/2024
|
-0.05 / -0.48%
|
10.20
|
10.50
|
10.20
|
10.35
|
10.40
|
10.35
|
10,500
|
|
|
12/30/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.47
|
10.40
|
33,700
|
|
|
12/27/2024
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.35
|
10.50
|
10.40
|
10.50
|
13,000
|
|
|
12/26/2024
|
+0.25 / +2.45%
|
10.25
|
10.55
|
10.25
|
10.45
|
10.38
|
10.45
|
52,500
|
|
|
12/25/2024
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.19
|
10.20
|
12,500
|
|
|
12/24/2024
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.05
|
10.20
|
10.09
|
10.20
|
6,900
|
|
|