EVe Mobility Acquisition Corp (EVE-UN)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:41PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 278 |
| 25 Jul 2024 | 11.06 | 11.06 | 11.05 | 11.05 | 11.05 | 200 |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 3,007 |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 203 |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | 514 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 10.91 | 10.99 | 10.91 | 10.98 | 10.98 | 743 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 10.93 | 10.93 | 10.37 | 10.83 | 10.83 | 1,074 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 11.60 | 11.69 | 11.05 | 11.50 | 11.50 | 1,757 |
| 07 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 209 |
| 06 Jun 2024 | 11.11 | 11.11 | 10.95 | 11.05 | 11.05 | 400 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 11.23 | 11.23 | 10.90 | 11.01 | 11.01 | 3,951 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | 2,700 |
| 29 May 2024 | 11.35 | 11.39 | 11.11 | 11.12 | 11.12 | 11,744 |
| 28 May 2024 | 11.38 | 11.38 | 11.34 | 11.34 | 11.34 | 1,224 |
| 24 May 2024 | 11.38 | 11.50 | 11.00 | 11.21 | 11.21 | 5,312 |
| 23 May 2024 | 11.10 | 11.44 | 10.95 | 11.20 | 11.20 | 20,102 |
| 22 May 2024 | 11.65 | 12.38 | 11.13 | 11.14 | 11.14 | 5,074 |
| 21 May 2024 | 11.15 | 11.75 | 11.05 | 11.48 | 11.48 | 12,691 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
| 16 May 2024 | 11.15 | 11.40 | 11.00 | 11.40 | 11.40 | 412 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 102 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 113 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,110 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 11.16 | 11.26 | 10.98 | 11.00 | 11.00 | 1,167 |
| 12 Mar 2024 | 11.06 | 11.20 | 11.06 | 11.18 | 11.18 | 563 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.