Eva Live Inc GOAI
NASDAQ · United States · Technology Services
$1.80-0.07 (-3.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.80 | -3.74% | $1.87 | $1.90 | $1.72 | 62.80K |
| 2026-09-30 | $1.87 | -0.53% | $1.85 | $2.03 | $1.85 | 74.60K |
| 2026-09-29 | $1.88 | -3.09% | $1.94 | $2.05 | $1.74 | 128.40K |
| 2026-09-28 | $1.94 | -7.18% | $2.02 | $2.08 | $1.82 | 117.10K |
| 2026-09-25 | $2.09 | +0.48% | $2.01 | $2.20 | $2.01 | 57.80K |
| 2026-09-24 | $2.08 | +7.77% | $1.95 | $2.25 | $1.95 | 173.60K |
| 2026-09-23 | $1.93 | -9.39% | $2.15 | $2.16 | $1.91 | 187.60K |
| 2026-09-22 | $2.13 | +21.71% | $1.80 | $2.42 | $1.80 | 1.01M |
| 2026-09-21 | $1.75 | -15.46% | $2.07 | $2.17 | $1.74 | 124.40K |
| 2026-09-18 | $2.07 | -1.90% | $2.06 | $2.29 | $1.99 | 191.60K |
| 2026-09-17 | $2.11 | -19.77% | $2.62 | $2.69 | $2.04 | 178.00K |
| 2026-09-16 | $2.63 | +0.38% | $2.58 | $2.78 | $2.53 | 117.70K |
| 2026-09-15 | $2.62 | -2.24% | $2.68 | $2.77 | $2.55 | 225.30K |
| 2026-09-14 | $2.68 | -4.63% | $2.76 | $2.95 | $2.65 | 254.10K |
| 2026-09-11 | $2.81 | -4.10% | $2.92 | $3.00 | $2.78 | 180.80K |
| 2026-09-10 | $2.93 | -1.35% | $2.93 | $3.07 | $2.90 | 60.30K |
| 2026-09-09 | $2.97 | +1.71% | $2.92 | $3.01 | $2.87 | 50.80K |
| 2026-09-08 | $2.92 | +1.74% | $2.85 | $2.93 | $2.66 | 77.10K |
| 2026-09-04 | $2.87 | +8.30% | $2.59 | $3.08 | $2.59 | 169.20K |
| 2026-09-03 | $2.65 | +3.92% | $2.50 | $2.75 | $2.49 | 131.30K |
| 2026-09-02 | $2.55 | -1.16% | $2.60 | $2.79 | $2.52 | 205.20K |
| 2026-09-01 | $2.58 | +12.17% | $2.26 | $2.66 | $2.05 | 267.20K |
| 2026-08-31 | $2.30 | +11.11% | $2.07 | $2.39 | $2.07 | 194.90K |
| 2026-08-28 | $2.07 | +2.99% | $2.01 | $2.13 | $1.96 | 104.40K |
| 2026-08-27 | $2.01 | +12.92% | $1.80 | $2.04 | $1.77 | 122.90K |
| 2026-08-26 | $1.78 | -4.81% | $1.89 | $1.91 | $1.78 | 113.70K |
| 2026-08-25 | $1.87 | -9.22% | $2.00 | $2.06 | $1.80 | 829.80K |
| 2026-08-24 | $2.06 | -7.62% | $2.55 | $2.62 | $1.96 | 857.90K |
| 2026-08-21 | $2.23 | +9.85% | $1.92 | $2.41 | $1.92 | 105.60K |
| 2026-08-20 | $2.03 | +15.34% | $1.76 | $2.07 | $1.66 | 239.90K |
| 2026-08-19 | $1.76 | +2.92% | $1.65 | $1.77 | $1.63 | 18.40K |
| 2026-08-18 | $1.71 | +1.18% | $1.69 | $1.72 | $1.62 | 23.40K |
| 2026-08-17 | $1.69 | 0.00% | $1.63 | $1.70 | $1.58 | 72.20K |
| 2026-08-14 | $1.69 | +0.60% | $1.64 | $1.71 | $1.63 | 29.70K |
| 2026-08-13 | $1.68 | 0.00% | $1.61 | $1.71 | $1.60 | 66.00K |
| 2026-08-12 | $1.68 | -0.59% | $1.66 | $1.74 | $1.52 | 88.00K |
| 2026-08-11 | $1.69 | +9.03% | $1.52 | $1.72 | $1.42 | 106.10K |
| 2026-08-10 | $1.55 | -12.43% | $1.73 | $1.74 | $1.49 | 152.20K |
| 2026-08-07 | $1.77 | 0.00% | $1.80 | $1.80 | $1.70 | 47.40K |
| 2026-08-06 | $1.77 | -2.21% | $1.93 | $1.93 | $1.73 | 156.30K |
| 2026-08-05 | $1.81 | -0.55% | $1.82 | $1.88 | $1.80 | 28.50K |
| 2026-08-04 | $1.82 | -1.62% | $1.86 | $1.89 | $1.79 | 121.50K |
| 2026-08-03 | $1.85 | -6.09% | $1.91 | $1.95 | $1.80 | 141.80K |
| 2026-07-31 | $1.97 | +3.68% | $1.84 | $2.00 | $1.80 | 232.00K |
| 2026-07-30 | $1.90 | -1.55% | $1.88 | $1.93 | $1.78 | 171.90K |
| 2026-07-29 | $1.93 | -3.02% | $2.02 | $2.02 | $1.85 | 138.00K |
| 2026-07-28 | $1.99 | 0.00% | $1.98 | $2.04 | $1.96 | 53.20K |
| 2026-07-27 | $1.99 | +4.19% | $1.95 | $2.10 | $1.95 | 83.60K |
| 2026-07-24 | $1.91 | -3.05% | $1.93 | $2.31 | $1.90 | 232.50K |
| 2026-07-23 | $1.97 | +1.55% | $1.92 | $2.15 | $1.78 | 201.60K |
| 2026-07-22 | $1.94 | -4.43% | $1.90 | $2.05 | $1.85 | 254.80K |
| 2026-07-21 | $2.03 | -13.98% | $1.82 | $2.17 | $1.69 | 734.90K |
| 2026-07-20 | $2.36 | -3.67% | $2.50 | $2.63 | $2.19 | 11.14M |
| 2026-07-17 | $2.45 | +0.82% | $2.46 | $2.46 | $2.33 | 13.90K |
| 2026-07-16 | $2.43 | -3.57% | $2.51 | $2.58 | $2.37 | 11.60K |
| 2026-07-15 | $2.52 | +2.44% | $2.37 | $2.59 | $2.30 | 13.20K |
| 2026-07-14 | $2.46 | -2.77% | $2.45 | $2.53 | $2.38 | 14.00K |
| 2026-07-13 | $2.53 | -1.56% | $2.42 | $2.56 | $2.35 | 14.60K |
| 2026-07-10 | $2.57 | -0.77% | $2.50 | $2.74 | $2.44 | 61.20K |
| 2026-07-09 | $2.59 | -1.52% | $2.63 | $2.63 | $2.51 | 4.30K |
| 2026-07-08 | $2.63 | +1.94% | $2.49 | $2.63 | $2.34 | 38.40K |
| 2026-07-07 | $2.58 | +1.57% | $2.48 | $2.63 | $2.32 | 35.70K |
| 2026-07-06 | $2.54 | -1.17% | $2.54 | $2.60 | $2.46 | 12.20K |
| 2026-07-02 | $2.57 | -0.39% | $2.50 | $2.64 | $2.50 | 29.40K |
| 2026-07-01 | $2.58 | -1.90% | $2.61 | $2.64 | $2.36 | 29.90K |
| 2026-06-30 | $2.63 | +3.54% | $2.43 | $2.63 | $2.32 | 58.70K |
| 2026-06-29 | $2.54 | +2.01% | $2.50 | $2.62 | $2.41 | 29.70K |
| 2026-06-26 | $2.49 | -1.19% | $2.35 | $2.55 | $2.34 | 96.00K |
| 2026-06-25 | $2.52 | -1.95% | $2.54 | $2.67 | $2.48 | 97.70K |
| 2026-06-24 | $2.57 | 0.00% | $2.73 | $2.84 | $2.32 | 316.10K |
| 2026-06-23 | $2.57 | -7.22% | $2.69 | $2.84 | $2.57 | 59.70K |
| 2026-06-22 | $2.77 | +3.36% | $2.63 | $2.88 | $2.54 | 100.50K |
| 2026-06-18 | $2.68 | -7.90% | $2.82 | $2.99 | $2.60 | 111.80K |
| 2026-06-17 | $2.91 | +11.07% | $2.65 | $3.40 | $2.57 | 452.90K |
| 2026-06-16 | $2.62 | -1.50% | $2.77 | $2.85 | $2.39 | 216.20K |
| 2026-06-15 | $2.66 | +12.24% | $2.37 | $2.77 | $2.37 | 85.50K |
| 2026-06-12 | $2.37 | -12.87% | $2.75 | $2.81 | $2.37 | 137.60K |
| 2026-06-11 | $2.72 | +19.30% | $2.23 | $2.95 | $2.07 | 211.00K |
| 2026-06-10 | $2.28 | -9.88% | $2.64 | $3.33 | $2.25 | 243.00K |
| 2026-06-09 | $2.53 | -5.95% | $2.68 | $2.69 | $2.35 | 73.30K |
| 2026-06-08 | $2.69 | -10.33% | $2.90 | $2.93 | $2.64 | 72.40K |
| 2026-06-05 | $3.00 | -2.28% | $3.08 | $3.21 | $2.91 | 100.60K |
| 2026-06-04 | $3.07 | +1.32% | $2.96 | $3.10 | $2.93 | 51.10K |
| 2026-06-03 | $3.03 | -4.72% | $3.18 | $3.30 | $2.97 | 77.70K |
| 2026-06-02 | $3.18 | -3.05% | $3.19 | $3.27 | $3.01 | 36.60K |
| 2026-06-01 | $3.28 | +0.92% | $3.23 | $3.40 | $2.95 | 152.70K |
| 2026-05-29 | $3.25 | -4.13% | $3.37 | $3.40 | $3.12 | 114.90K |
| 2026-05-28 | $3.39 | -9.84% | $3.77 | $3.77 | $3.30 | 440.90K |
| 2026-05-27 | $3.76 | +10.91% | $3.76 | $4.35 | $3.54 | 827.70K |
| 2026-05-26 | $3.39 | -6.35% | $3.61 | $3.61 | $3.36 | 50.50K |