EVe Mobility Acquisition Corp (EVE-UN)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
As of 02:32PM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1,000 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 10.85 | 10.85 | 10.79 | 10.79 | 10.79 | 500 |
| 30 Nov 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 450 |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | - | - | - | - | - | - |
| 16 Nov 2023 | 10.84 | 10.84 | 10.79 | 10.79 | 10.79 | 400 |
| 15 Nov 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 10 Nov 2023 | - | - | - | - | - | - |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | - | - | - | - | - | - |
| 07 Nov 2023 | - | - | - | - | - | - |
| 06 Nov 2023 | - | - | - | - | - | - |
| 03 Nov 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 265 |
| 02 Nov 2023 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | 1,025 |
| 01 Nov 2023 | 10.78 | 10.79 | 10.74 | 10.74 | 10.74 | 732 |
| 31 Oct 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 208 |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | - | - | - | - | - | - |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 402 |
| 20 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | 10.79 | 10.79 | 10.74 | 10.74 | 10.74 | 625 |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 176 |
| 12 Oct 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 100 |
| 11 Oct 2023 | - | - | - | - | - | - |
| 10 Oct 2023 | - | - | - | - | - | - |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | - | - | - | - | - | - |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 400 |
| 03 Oct 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 400 |
| 02 Oct 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 850 |
| 29 Sept 2023 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | 600 |
| 28 Sept 2023 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | 650 |
| 27 Sept 2023 | 10.75 | 10.75 | 10.71 | 10.71 | 10.71 | 950 |
| 26 Sept 2023 | 10.74 | 10.74 | 10.72 | 10.72 | 10.72 | 1,060 |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | 431 |
| 18 Sept 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 1,752 |
| 15 Sept 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 400 |
| 14 Sept 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
| 13 Sept 2023 | 10.72 | 10.72 | 10.68 | 10.68 | 10.68 | 1,150 |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 118 |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | 10.70 | 10.72 | 10.62 | 10.62 | 10.62 | 16,624 |
| 05 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 400 |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 28 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 450 |
| 24 Aug 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 800 |
| 23 Aug 2023 | 10.68 | 10.68 | 10.64 | 10.68 | 10.68 | 1,100 |
| 22 Aug 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 100 |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | 1,900 |
| 10 Aug 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 100 |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1,500 |
| 31 Jul 2023 | - | - | - | - | - | - |
| 28 Jul 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 3,200 |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 200 |
| 20 Jul 2023 | - | - | - | - | - | - |
| 19 Jul 2023 | - | - | - | - | - | - |
| 18 Jul 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.