Eva Live, Inc. (GOAI)
OTCMKTS · Delayed Price · Currency is USD
4.000
0.00 (0.00%)
Oct 24, 2025, 12:25 PM EDT
Eva Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | - | - | 1,817 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | - | 2,600 |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2 |
| Oct 21, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 4,557 |
| Oct 20, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 2,200 |
| Oct 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 16, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | - | 2,600 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.91 | 4.00 | 4.00 | -2.20% | 5,470 |
| Oct 14, 2025 | 4.00 | 4.09 | 3.47 | 4.09 | 4.09 | 0.25% | 3,450 |
| Oct 13, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.67% | 800 |
| Oct 10, 2025 | 3.87 | 4.09 | 3.87 | 4.01 | 4.01 | 0.32% | 4,700 |
| Oct 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 8, 2025 | 3.75 | 4.00 | 3.69 | 4.00 | 4.00 | -2.44% | 1,701 |
| Oct 7, 2025 | 4.09 | 4.10 | 4.08 | 4.10 | 4.10 | -0.19% | 3,301 |
| Oct 6, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.11 | -0.53% | 2,850 |
| Oct 3, 2025 | 4.15 | 4.15 | 4.04 | 4.13 | 4.13 | 0.73% | 2,100 |
| Oct 2, 2025 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | 1.86% | 1,500 |
| Oct 1, 2025 | 4.10 | 4.10 | 4.02 | 4.03 | 4.03 | 0.37% | 2,100 |
| Sep 30, 2025 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -1.98% | 2,382 |
| Sep 29, 2025 | 4.00 | 4.15 | 4.00 | 4.09 | 4.09 | 2.28% | 1,900 |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | 132 |
| Sep 25, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.24% | 3,350 |
| Sep 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 23, 2025 | 4.15 | 4.15 | 3.80 | 4.15 | 4.15 | -4.60% | 4,350 |
| Sep 22, 2025 | 4.21 | 4.35 | 4.20 | 4.35 | 4.35 | 0.23% | 4,400 |
| Sep 19, 2025 | 4.30 | 4.35 | 4.00 | 4.34 | 4.34 | 8.50% | 2,690 |
| Sep 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,891 |
| Sep 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 15, 2025 | 3.98 | 4.20 | 3.98 | 4.00 | 4.00 | -3.61% | 3,312 |
| Sep 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 11, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 10, 2025 | 4.20 | 4.20 | 3.97 | 4.15 | 4.15 | -0.62% | 2,284 |
| Sep 9, 2025 | 4.00 | 4.20 | 4.00 | 4.18 | 4.18 | 4.40% | 2,050 |
| Sep 8, 2025 | 4.28 | 4.28 | 3.84 | 4.00 | 4.00 | - | 2,820 |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 30 |
| Sep 4, 2025 | 4.15 | 4.23 | 3.75 | 4.00 | 4.00 | -2.44% | 2,965 |
| Sep 3, 2025 | 4.00 | 4.22 | 4.00 | 4.10 | 4.10 | 2.50% | 2,582 |
| Sep 2, 2025 | 4.01 | 4.24 | 4.00 | 4.00 | 4.00 | -4.76% | 2,880 |
| Aug 29, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 2,028 |
| Aug 28, 2025 | 3.95 | 4.50 | 3.72 | 4.00 | 4.00 | -5.21% | 2,329 |
| Aug 27, 2025 | 4.40 | 4.40 | 4.22 | 4.22 | 4.22 | -6.22% | 2,100 |
| Aug 26, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 2,150 |
| Aug 25, 2025 | 4.55 | 4.55 | 4.51 | 4.55 | 4.55 | -0.83% | 2,250 |
| Aug 22, 2025 | 4.60 | 4.60 | 4.55 | 4.59 | 4.59 | 0.84% | 1,900 |
| Aug 21, 2025 | 4.54 | 4.55 | 4.48 | 4.55 | 4.55 | 0.22% | 2,400 |
| Aug 20, 2025 | 4.55 | 4.60 | 4.54 | 4.54 | 4.54 | -0.22% | 2,225 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | 0.22% | 2,050 |
| Aug 18, 2025 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | 0.89% | 2,000 |
| Aug 15, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 2.86% | 2,500 |