Eva Live, Inc. (GOAI)
OTCMKTS · Delayed Price · Currency is USD
4.000
-0.010 (-0.25%)
Sep 8, 2025, 2:59 PM EDT
Eva Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 4.35 | 4.40 | 4.35 | 4.38 | 4.38 | -0.57% | 2,100 |
| Aug 13, 2025 | 4.25 | 4.40 | 4.19 | 4.40 | 4.40 | 2.33% | 2,100 |
| Aug 12, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | - | 2,000 |
| Aug 11, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.15% | 3,625 |
| Aug 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.08% | 2,000 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.01 | 4.22 | 4.22 | - | 2,850 |
| Aug 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 3,058 |
| Aug 5, 2025 | 4.22 | 4.22 | 4.00 | 4.22 | 4.22 | - | 3,248 |
| Aug 4, 2025 | 4.19 | 4.22 | 4.00 | 4.22 | 4.22 | 0.48% | 2,102 |
| Aug 1, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -0.83% | 2,000 |
| Jul 31, 2025 | 4.05 | 4.24 | 3.97 | 4.24 | 4.24 | 0.36% | 3,100 |
| Jul 30, 2025 | 3.97 | 4.22 | 3.80 | 4.22 | 4.22 | 14.36% | 3,509 |
| Jul 29, 2025 | 3.69 | 3.70 | 3.69 | 3.69 | 3.69 | -0.27% | 1,125 |
| Jul 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 22, 2025 | 2.93 | 3.70 | 2.93 | 3.70 | 3.70 | - | 398 |
| Jul 21, 2025 | 2.50 | 3.70 | 1.32 | 3.70 | 3.70 | 23.33% | 2,900 |
| Jul 18, 2025 | 3.50 | 3.70 | 3.00 | 3.00 | 3.00 | -14.29% | 2,250 |
| Jul 17, 2025 | 3.50 | 3.50 | 3.15 | 3.50 | 3.50 | - | 3,147 |
| Jul 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.04% | 180 |
| Jul 15, 2025 | 2.00 | 3.50 | 1.99 | 3.43 | 3.43 | 71.50% | 11,229 |
| Jul 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 8, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 2,230 |
| Jul 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 110 |
| Jun 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |