UK markets close in 3 hours 24 minutes

EVe Mobility Acquisition Corp (EVE)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
11.11+0.06 (+0.54%)
At close: 03:45PM EDT
11.39 +0.28 (+2.52%)
Pre-market: 07:45AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202411.0811.1811.0611.1111.1170,500
20 Jun 202411.0512.0311.0511.0511.05230,900
18 Jun 202411.0711.0911.0611.0911.0996,600
17 Jun 202411.1511.1511.0411.0411.04900
14 Jun 202411.0411.1211.0011.0111.012,300
13 Jun 202411.0511.0511.0511.0511.05-
12 Jun 202411.0511.0511.0511.0511.05-
11 Jun 202411.0511.0511.0511.0511.05-
10 Jun 202411.0511.0511.0511.0511.05-
07 Jun 202411.0411.0511.0411.0511.051,300
06 Jun 202411.0111.0410.9911.0411.043,700
05 Jun 202411.0511.0511.0211.0511.05155,000
04 Jun 202411.0811.0811.0311.0511.0581,300
03 Jun 202411.0311.0711.0311.0311.03426,900
31 May 202411.0311.0411.0311.0411.04100,200
30 May 202411.0411.0411.0211.0311.03489,900
29 May 202411.0311.0411.0311.0411.045,500
28 May 202411.0511.0511.0211.0311.03155,300
24 May 202411.0311.0411.0311.0411.0413,800
23 May 202411.0211.0811.0211.0411.0413,800
22 May 202411.0211.0211.0211.0211.0263,500
21 May 202411.0211.0211.0211.0211.0212,400
20 May 202411.0811.0811.0211.0311.034,800
17 May 202411.0411.1511.0411.1511.15129,600
16 May 202411.0111.0411.0111.0411.047,500
15 May 202411.0111.0111.0011.0111.011,100
14 May 202411.0111.0211.0111.0111.012,200
13 May 202411.0111.0111.0011.0011.006,400
10 May 202411.0011.0011.0011.0011.00-
09 May 202411.0211.0211.0011.0011.001,600
08 May 202411.0111.0111.0111.0111.015,700
07 May 202411.0011.0211.0011.0111.01272,700
06 May 202411.0211.0211.0111.0111.011,100
03 May 202411.0011.0011.0011.0011.004,400
02 May 202411.0211.0211.0211.0211.02-
01 May 202411.0211.0211.0011.0211.02200,400
30 Apr 202410.9911.0010.9911.0011.00103,200
29 Apr 202410.9910.9910.9910.9910.996,700
26 Apr 202410.9910.9910.9810.9810.9815,200
25 Apr 202410.9910.9910.9810.9810.988,900
24 Apr 202410.9910.9910.9910.9910.991,500
23 Apr 202411.0011.0010.9710.9810.984,800
22 Apr 202411.0311.0310.9911.0011.008,000
19 Apr 202410.9911.0110.9810.9810.9838,500
18 Apr 202410.9910.9910.9910.9910.9984,700
17 Apr 202410.9910.9910.9910.9910.994,400
16 Apr 202410.9911.0010.9910.9910.997,200
15 Apr 202411.0011.0010.9911.0011.0084,500
12 Apr 202411.0211.0211.0011.0011.00600
11 Apr 202410.9911.0110.9910.9910.993,600
10 Apr 202411.0011.0510.9910.9910.995,000
09 Apr 202411.0211.0210.9911.0011.0065,500
08 Apr 202410.9710.9710.9710.9710.972,300
05 Apr 202410.9511.0010.9511.0011.0012,800
04 Apr 202410.9510.9710.9510.9610.9621,600
03 Apr 202410.9411.0710.9410.9510.952,400
02 Apr 202410.9510.9510.9510.9510.954,300
01 Apr 202410.9410.9410.9410.9410.948,200
28 Mar 202410.9410.9410.9410.9410.94-
27 Mar 202410.9510.9710.9410.9410.942,900
26 Mar 202410.9810.9810.9410.9410.9415,900
25 Mar 202410.9410.9410.9410.9410.94400
22 Mar 202410.9410.9610.9410.9410.942,300
21 Mar 202410.9610.9610.9310.9310.9386,400
20 Mar 202410.9310.9310.9310.9310.93500
19 Mar 202411.0411.0410.9410.9710.974,100
18 Mar 202410.9111.0110.9111.0111.0117,300
15 Mar 202410.9210.9210.9110.9210.927,700
14 Mar 202410.9010.9110.9010.9110.91800
13 Mar 202410.9010.9210.8910.8910.89488,200
12 Mar 202410.8910.9210.8910.9210.922,400
11 Mar 202410.8910.8910.8910.8910.89300
08 Mar 202410.8910.8910.8910.8910.89400
07 Mar 202410.8910.9010.8910.8910.8918,600
06 Mar 202410.8910.8910.8910.8910.892,700
05 Mar 202410.8910.8910.8910.8910.897,400
04 Mar 202410.8710.8710.8710.8710.87600
01 Mar 202410.8710.8910.8710.8910.891,300
29 Feb 202410.8710.8710.8710.8710.872,700
28 Feb 202410.8910.8910.8710.8710.871,000
27 Feb 202410.8710.8710.8710.8710.87600
26 Feb 202410.8710.8710.8710.8710.87101,400
23 Feb 202410.8710.8710.8710.8710.87102,200
22 Feb 202410.8710.8810.8610.8710.8733,500
21 Feb 202410.8610.8610.8610.8610.86-
20 Feb 202410.9510.9610.8610.8610.868,600
16 Feb 202410.8610.8610.8610.8610.863,500
15 Feb 202410.8610.8610.8610.8610.86200,200
14 Feb 202410.8510.8510.8510.8510.85600
13 Feb 202410.8510.8610.8510.8510.851,600
12 Feb 202410.8610.8910.8610.8610.86103,000
09 Feb 202410.8610.8610.8410.8510.85106,100
08 Feb 202410.8610.8610.8610.8610.86400
07 Feb 202410.8710.8710.8410.8510.85912,600
06 Feb 202410.9410.9410.9410.9410.94300
05 Feb 202410.9010.9410.9010.9410.941,700
02 Feb 202410.9010.9210.9010.9010.90800
01 Feb 202410.8710.9310.8410.9310.935,800
31 Jan 202410.8611.0010.8411.0011.002,900
30 Jan 202410.8510.8510.8410.8510.856,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...