MetaCap

Eve Stock Price History

NYSE: EVEXIndustrialsAerospaceUSD

1.670.00 (0.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EVEX price history at a glance

The price history for Eve (EVEX) on this page begins on May 9, 2022, when the stock closed at $6.35; it most recently closed at $1.67 on October 5, 2026. The highest price in this record is $13.34, reached on September 19, 2022; the latest close is 87.5% below that peak. Across the 3 complete calendar years in the table, EVEX finished higher in 1 and lower in 2. Its best year was 2023 (+1.7%) and its worst was 2025 (-25.4%).

Over roughly 4 years the share price changed -73.7%, a -26.1% compound annual price return (excluding dividends). In the last 12 months alone, EVEX has lost 66.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2022
$13.34
Date of high
Sep 19, 2022
Low since 2022
$1.56
Date of low
Oct 5, 2026
52-week high
$5.16
52-week low
$1.56
IPO year
2022
Last close
$1.67

EVEX returns

1 week

-4.02%

1 month

-22.33%

3 months

-30.99%

6 months

-38.15%

Year to date

-58.15%

1 year

-66.13%

3 years

-79.10%

EVEX price return, excluding dividends.

EVEX annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.67-60.14%
20254.19-25.44%
20245.62-23.22%
20237.32+1.67%
2022*7.20+13.39%

* Partial year: the record begins after the start of 2022; return measured from the first available close.

2026 return is year to date.

EVEX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.681.691.561.670.00%
1.671.691.641.67-1.18%
1.681.711.651.69-1.17%
1.711.741.691.71+0.59%
1.731.731.671.70-2.30%
1.821.861.731.74-2.79%
1.931.931.791.79-7.25%
1.952.021.931.93-0.52%
2.032.051.941.94-3.00%
2.142.142.002.00-7.83%
2.112.262.062.17+3.83%
2.082.101.992.09+0.48%
2.142.142.042.08-3.26%
2.122.172.092.15+2.87%
2.062.122.042.09+2.45%
2.092.092.022.04-0.97%
2.042.122.022.06+3.52%
2.132.141.991.99-6.13%
2.102.152.062.120.00%
2.062.142.062.12+0.47%
2.142.182.092.11+0.48%
2.102.182.062.10-2.33%
2.262.282.142.15-4.44%
2.212.322.212.25+1.35%
2.262.302.202.22-1.77%
2.252.302.202.26+2.26%
2.212.272.192.21+0.45%
2.222.222.122.20-2.22%
2.282.342.212.25-2.60%
2.392.442.282.31-3.35%
2.432.482.352.39-0.42%
2.482.522.402.40-2.44%
2.482.522.412.46-0.81%
2.622.642.482.48-5.70%
2.582.732.582.63+3.54%
2.632.702.512.54-4.87%
2.672.712.592.67+0.75%
2.602.672.552.65-0.38%
2.702.772.632.66-2.56%
2.792.882.652.73-2.50%
2.702.822.702.80+2.94%
2.872.882.712.72-4.56%
2.842.972.832.85+0.35%
2.762.952.762.84+2.90%
2.682.832.682.76+5.34%
2.622.832.582.62-1.50%
2.782.782.572.66-6.99%
2.582.902.582.86+19.17%
2.352.442.352.40+3.45%
2.362.382.212.32-0.43%
2.252.352.242.33+4.48%
2.442.452.212.23-8.98%
2.432.462.302.45-0.81%
2.362.482.302.47+7.86%
2.422.442.262.29-5.37%
2.362.472.362.42-0.82%
2.462.562.402.44-0.41%
2.522.542.402.45+1.24%
2.232.442.222.42+11.01%
2.142.222.102.18-2.24%
2.352.352.232.23-6.30%
2.392.482.322.38-0.42%
2.312.442.312.39+4.82%
2.402.402.242.28-5.79%
2.432.462.382.42-0.82%
2.532.552.432.44-3.17%
2.502.572.472.52-1.18%
2.782.792.542.55-7.94%
2.652.832.602.77+6.54%
2.522.702.502.60+3.59%
2.512.652.502.510.00%
2.442.582.442.51+2.87%
2.452.552.362.44+0.41%
2.412.492.322.430.00%
2.652.702.422.43-7.60%
2.672.702.592.63-1.87%
2.722.832.682.68-4.29%
2.802.862.752.80-1.06%
2.902.962.792.830.00%
2.782.962.782.83+1.80%
2.962.982.782.78-5.12%
2.842.972.792.93+8.12%
2.742.802.662.710.00%
2.552.722.512.71+5.45%
2.632.682.572.57-2.65%
2.882.922.572.64-7.69%
2.962.982.832.860.00%
3.103.112.812.86-9.21%
3.163.263.083.15+0.32%
3.293.293.043.14-7.10%
3.383.403.293.38-1.17%
3.453.523.363.42-0.87%
3.463.473.283.45-0.86%
3.233.583.233.48+7.08%
3.233.333.173.25+1.25%
3.103.313.073.21+5.25%
2.963.102.963.05+3.74%
2.812.952.772.94+3.16%
2.812.942.792.85+2.15%
2.862.872.772.79-3.12%
2.983.002.812.88-3.68%
3.093.112.962.99-5.97%
3.253.253.063.18-2.15%
3.213.353.203.25-0.31%
3.083.273.003.26+4.49%
3.163.213.043.12-3.41%
3.213.243.013.23+0.62%
3.233.433.193.21-0.93%
2.733.252.683.24+20.45%
2.802.892.592.69-5.61%
2.892.952.842.85-1.72%
2.892.962.822.90+0.69%
2.812.892.792.88+3.60%
2.852.862.762.78-2.80%
2.822.922.802.86-0.35%
2.782.932.772.87+3.61%
2.762.792.702.77+0.36%
2.892.902.692.76-4.83%
2.973.062.822.90-1.36%
2.973.132.912.94-0.34%
2.882.972.862.95+0.34%
2.813.002.812.94+6.91%
2.822.822.672.75-0.72%
2.722.812.702.77+2.59%
2.732.822.662.70+0.37%
2.662.772.662.69-0.37%
2.692.772.662.70+1.50%
2.672.732.652.66-1.48%
2.752.842.672.70+5.06%
2.652.702.552.57-4.46%
2.642.762.632.69+1.89%
2.472.692.462.64+3.53%
2.532.662.522.55+2.82%
2.432.562.402.48+4.20%
2.472.472.342.38-2.06%
2.552.552.412.43-5.45%
2.552.692.522.57-1.15%
2.602.782.602.60+4.42%
2.432.562.412.490.00%
2.482.552.412.49+3.75%
2.422.482.342.40-1.23%
2.442.522.382.43-2.80%
2.512.632.432.50-2.72%
2.682.832.562.57-7.89%
2.802.862.682.79+1.09%
2.902.932.722.76-0.72%
2.902.942.782.78-6.40%
2.963.052.912.97-0.67%
3.053.142.972.99-0.66%
2.863.022.813.01+3.08%
2.953.042.892.92-3.95%
3.043.142.953.04-1.30%
3.073.193.043.08+1.99%
3.073.122.943.02-3.51%
2.963.162.943.13+4.33%
3.053.092.963.00-4.76%
3.013.162.973.15+4.65%
3.033.072.973.01+0.67%
2.933.042.862.99+1.36%
3.043.112.902.95-4.84%
3.093.213.083.10-0.96%
3.033.162.983.13+1.95%
3.053.193.023.07+0.66%
3.033.132.973.05+1.33%
3.073.123.003.01-0.33%
3.083.182.993.02-1.63%
3.253.302.993.07-4.36%
3.303.393.213.21-1.53%
3.323.393.213.26-1.81%
3.263.403.163.32+4.73%
3.553.603.153.17-13.15%
3.843.883.553.65-2.41%
3.763.843.593.74-1.58%
3.893.973.773.80-3.55%
3.944.083.873.94-2.48%
4.074.113.904.04-1.22%
4.234.264.074.09-1.92%
4.174.244.144.17-0.24%
4.454.464.074.18-6.70%
4.584.604.444.48-2.40%
4.524.684.524.59+2.46%
4.534.584.324.480.00%
4.404.654.394.48-0.88%
4.654.774.524.52-3.00%
4.474.784.384.66+4.95%
4.404.504.294.44+0.91%
4.534.564.354.40-2.22%
4.514.554.354.50-0.88%
4.504.644.374.54+1.79%
4.474.604.384.46+0.22%
4.624.624.434.45-3.68%
4.514.624.434.62+2.44%
4.224.534.164.51+7.64%
4.034.214.004.19+5.01%
3.994.033.933.990.00%
4.024.063.913.99-0.50%
4.184.283.954.01-5.65%
4.334.364.124.25-2.52%
4.424.494.294.36-2.24%
4.764.794.364.46-7.08%
4.814.974.774.800.00%
5.075.094.574.80-0.62%
4.675.164.674.83+5.46%
4.694.794.584.58-2.35%
4.664.874.654.69+0.43%
4.704.764.554.67+0.65%
4.754.924.624.64-1.49%
4.814.854.614.71-2.69%
4.964.984.754.84-3.01%
4.805.004.754.99+3.10%
4.914.914.784.84-0.21%
5.025.044.794.85-3.77%
4.855.104.855.04+3.49%
4.704.984.664.87+4.28%
4.334.984.234.67+11.99%
3.784.223.784.17+5.84%
3.803.973.783.94+5.07%
3.813.933.723.75-0.79%
3.713.843.653.78+1.61%
3.683.853.663.72+2.20%
3.663.713.493.64-0.55%
4.004.073.653.66-5.43%
3.893.983.823.87-0.51%
3.853.993.823.89-0.77%
4.074.083.893.92-4.39%
4.004.253.994.10-1.44%
4.444.494.124.16-8.17%
4.414.544.234.53+2.72%
4.244.454.114.41+4.75%
4.264.324.124.21+1.94%
3.924.173.794.13+2.48%
4.154.224.024.03-3.12%
3.954.193.904.16+4.52%
4.014.083.863.98-3.63%
4.334.374.074.13-5.28%
4.394.464.214.36-0.23%
4.464.554.354.37-4.17%
4.374.674.344.56+3.87%
4.424.464.354.39-0.68%
4.534.584.364.42-0.23%
4.414.514.354.43+2.07%
4.444.504.334.34-1.14%
4.454.504.214.39-2.44%
4.404.514.344.50+0.22%
4.454.524.354.49+3.22%
4.404.424.144.35-2.68%
5.005.044.464.47-6.88%
4.905.014.744.800.00%
4.715.004.444.80-0.21%
4.664.824.564.81+5.71%
4.985.134.544.55-7.71%
4.864.934.684.93—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVEX chart for longer ranges.