NYSE · EVEX · stock
Eve Holding, Inc. (EVEX) stock price history
Every NYSE trading session of Eve Holding, Inc. from May 10, 2022 to Sep 28, 2026: 1,100 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EVEX adjusted close, 2022 to 2026
- $12.38
- All time high, 2022
- $5.16
- 52 week high, $1.99 low
- 1,100
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
EVEX key facts
- Eve Holding, Inc. (EVEX) closed at $2.00 on Sep 28, 2026 on NYSE.
- EVEX's all time high close is $12.38, set on Sep 21, 2022; its all time low close is $1.99 on Sep 16, 2026.
- EVEX's 52 week range is $1.99 to $5.16.
- EVEX returned -48.5% over the year to Sep 28, 2026.
- Since May 10, 2022 EVEX returned -77%, -28.4% a year compounded.
- EVEX's deepest drawdown was -83.9% from Sep 21, 2022 to Sep 16, 2026.
- DataCedar holds 1,100 daily sessions of EVEX history from May 10, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EVEX price chart, 2022 to 2026
EVEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.4% |
| 3 months | -17.7% |
| 6 months | -17.7% |
| Year to date | -49.9% |
| 1 year | -48.5% |
| 3 years | -76.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 10, 2022 | -76.9% |
| Compound annual growth, 4.4 years | -28.4% |
EVEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.38 on Sep 21, 2022
- All time low close
- $1.99 on Sep 16, 2026
- 52 week high
- $5.16 on Dec 18, 2025
- 52 week low
- $1.99 on Sep 16, 2026
- Deepest drawdown
- -83.9% from Sep 21, 2022 to Sep 16, 2026, not yet recovered
- Best single session
- +20.4% on May 6, 2026
- Worst single session
- -31.3% on May 12, 2022
- Volatility, 1 year annualised
- 67.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2023, +2%
- Worst calendar year
- 2025, -27%
EVEX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 10, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.03 | $4.78 | $1.99 | $2.00 | -49.9% | 211.1M | 185 |
| 2025 | $5.62 | $7.70 | $2.83 | $3.99 | -26.7% | 189.7M | 250 |
| 2024 | $7.24 | $7.49 | $2.33 | $5.44 | -25.7% | 44.6M | 252 |
| 2023 | $7.45 | $11.05 | $5.10 | $7.32 | +1.7% | 16.5M | 250 |
| 2022 | $10.35 | $13.34 | $5.30 | $7.20 | n/a | 24.7M | 163 |
EVEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.00 | -11.1% |
| August 2026 | $2.25 | -3.0% |
| July 2026 | $2.32 | -7.6% |
| June 2026 | $2.51 | -27.2% |
| May 2026 | $3.45 | +19.8% |
| April 2026 | $2.88 | +16.1% |
| March 2026 | $2.48 | -17.3% |
| February 2026 | $3.00 | -23.9% |
| January 2026 | $3.94 | -1.3% |
| December 2025 | $3.99 | +1.3% |
| November 2025 | $3.94 | -9.6% |
| October 2025 | $4.36 | +14.4% |
About the EVEX data
Daily bars. 1,100 sessions from May 10, 2022 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EVEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EVAC EQV Ventures Acquisition Corp. II
- EVAC.U EQV Ventures Acquisition Corp. II Units, each unit consists of one Class A ordinary share and one-third of one redeemable warrant
- EVAC.W EQV Ventures Acquisition Corp. II Redeemable Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- EVC Entravision Communications Corp.
- EVEX.W Eve Holding, Inc. Warrants, each exercisable for one share of Common Stock at an exercise price of $11.50 per share
- EVF Eaton Vance Senior Income Trust
- EVG Eaton Vance Short Duration Diversified Income Fund
- EVH Evolent Health, Inc.
Common questions
EVEX share price history
