Eva Live, Inc. (GOAI)
OTCMKTS · Delayed Price · Currency is USD
7.50
+0.50 (7.14%)
Dec 31, 2025, 4:00 PM EST
Eva Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | 16.67% | 610 |
| Dec 29, 2025 | 5.00 | 15.00 | 5.00 | 6.00 | 6.00 | 20.00% | 4,550 |
| Dec 26, 2025 | 4.01 | 5.99 | 4.01 | 5.00 | 5.00 | 24.69% | 13,680 |
| Dec 24, 2025 | 3.80 | 4.03 | 3.80 | 4.01 | 4.01 | -0.10% | 35,797 |
| Dec 23, 2025 | 4.01 | 4.01 | 3.42 | 4.01 | 4.01 | 0.10% | 33,100 |
| Dec 22, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 20,000 |
| Dec 19, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | - | 33,500 |
| Dec 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9,526 |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 20,920 |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,346 |
| Dec 15, 2025 | 3.55 | 4.00 | 3.55 | 4.00 | 4.00 | - | 25,200 |
| Dec 12, 2025 | 3.52 | 4.00 | 3.41 | 4.00 | 4.00 | - | 10,700 |
| Dec 11, 2025 | 3.85 | 4.00 | 3.40 | 4.00 | 4.00 | - | 41,033 |
| Dec 10, 2025 | 3.52 | 4.00 | 3.52 | 4.00 | 4.00 | - | 2,121 |
| Dec 8, 2025 | 3.75 | 4.00 | 3.75 | 4.00 | 4.00 | - | 2,105 |
| Dec 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,155 |
| Dec 4, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | - | 22,700 |
| Dec 3, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 24,520 |
| Dec 2, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -6.90% | 10,750 |
| Dec 1, 2025 | 4.00 | 4.35 | 4.00 | 4.35 | 4.35 | 6.10% | 6,489 |
| Nov 28, 2025 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | - | 2,000 |
| Nov 26, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 2.50% | 370 |
| Nov 25, 2025 | 3.33 | 4.01 | 2.63 | 4.00 | 4.00 | -0.25% | 354,560 |
| Nov 24, 2025 | 3.75 | 4.01 | 3.75 | 4.01 | 4.01 | 0.25% | 2,220 |
| Nov 20, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | - | 600 |
| Nov 19, 2025 | 3.30 | 4.00 | 3.30 | 4.00 | 4.00 | - | 1,300 |
| Nov 18, 2025 | 3.70 | 4.00 | 3.65 | 4.00 | 4.00 | - | 5,900 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.30 | 4.00 | 4.00 | - | 2,550 |
| Nov 14, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | -1.23% | 1,700 |
| Nov 13, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | -0.25% | 3,500 |
| Nov 12, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | - | 2,500 |
| Nov 10, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 0.05% | 2,000 |
| Nov 7, 2025 | 4.09 | 4.10 | 4.05 | 4.06 | 4.06 | 1.45% | 2,401 |
| Nov 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | 500 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -7.50% | 500 |
| Nov 3, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 1,700 |
| Oct 30, 2025 | 4.09 | 4.09 | 3.94 | 4.00 | 4.00 | - | 892 |
| Oct 28, 2025 | 3.99 | 4.00 | 3.98 | 4.00 | 4.00 | - | 2,200 |
| Oct 27, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | - | 5,660 |
| Oct 24, 2025 | 4.00 | 4.00 | 3.75 | 4.00 | 4.00 | - | 2,917 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | - | 2,600 |
| 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 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 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 |