Eva Live, Inc. (GOAI)
NASDAQ: GOAI · Real-Time Price · USD
3.750
-0.180 (-4.58%)
At close: Mar 31, 2026, 4:00 PM EDT
3.710
-0.040 (-1.07%)
After-hours: Mar 31, 2026, 4:56 PM EDT
Eva Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.92 | 3.92 | 3.47 | 3.80 | - | -3.31% | 81,447 |
| Mar 30, 2026 | 3.96 | 4.33 | 3.90 | 3.93 | 3.93 | 8.56% | 302,507 |
| Mar 27, 2026 | 3.57 | 3.88 | 3.27 | 3.62 | 3.62 | -0.82% | 73,098 |
| Mar 26, 2026 | 3.54 | 3.73 | 3.54 | 3.65 | 3.65 | -1.35% | 51,011 |
| Mar 25, 2026 | 3.97 | 3.97 | 3.32 | 3.70 | 3.70 | -4.88% | 149,774 |
| Mar 24, 2026 | 4.04 | 4.14 | 3.89 | 3.89 | 3.89 | -3.47% | 66,869 |
| Mar 23, 2026 | 4.25 | 4.44 | 3.81 | 4.03 | 4.03 | -11.23% | 205,030 |
| Mar 20, 2026 | 5.00 | 5.20 | 4.23 | 4.54 | 4.54 | -11.33% | 432,008 |
| Mar 19, 2026 | 4.57 | 6.67 | 4.38 | 5.12 | 5.12 | 19.63% | 9,776,999 |
| Mar 18, 2026 | 4.25 | 4.60 | 4.25 | 4.28 | 4.28 | -0.93% | 70,543 |
| Mar 17, 2026 | 4.39 | 4.71 | 4.30 | 4.32 | 4.32 | -3.14% | 75,762 |
| Mar 16, 2026 | 4.24 | 4.54 | 4.22 | 4.46 | 4.46 | 5.69% | 46,873 |
| Mar 13, 2026 | 4.49 | 4.74 | 4.22 | 4.22 | 4.22 | -4.09% | 50,982 |
| Mar 12, 2026 | 4.39 | 4.55 | 4.35 | 4.40 | 4.40 | -3.30% | 50,912 |
| Mar 11, 2026 | 4.48 | 4.74 | 4.30 | 4.55 | 4.55 | 5.32% | 72,016 |
| Mar 10, 2026 | 4.49 | 4.49 | 4.18 | 4.32 | 4.32 | 1.17% | 42,659 |
| Mar 9, 2026 | 4.17 | 4.49 | 3.86 | 4.27 | 4.27 | 4.15% | 109,029 |
| Mar 6, 2026 | 3.65 | 4.33 | 3.50 | 4.10 | 4.10 | 12.33% | 106,320 |
| Mar 5, 2026 | 3.85 | 4.24 | 3.65 | 3.65 | 3.65 | -7.83% | 56,678 |
| Mar 4, 2026 | 4.16 | 4.49 | 3.75 | 3.96 | 3.96 | -0.75% | 81,078 |
| Mar 3, 2026 | 4.48 | 4.61 | 3.72 | 3.99 | 3.99 | -13.82% | 124,131 |
| Mar 2, 2026 | 4.79 | 5.11 | 4.56 | 4.63 | 4.63 | -9.92% | 37,117 |
| Feb 27, 2026 | 5.40 | 5.50 | 5.11 | 5.14 | 5.14 | -1.15% | 43,886 |
| Feb 26, 2026 | 5.50 | 5.57 | 5.18 | 5.20 | 5.20 | -5.45% | 65,183 |
| Feb 25, 2026 | 5.20 | 5.70 | 4.90 | 5.50 | 5.50 | 9.34% | 75,402 |
| Feb 24, 2026 | 4.69 | 5.26 | 4.64 | 5.03 | 5.03 | 11.53% | 63,117 |
| Feb 23, 2026 | 4.30 | 4.60 | 4.20 | 4.51 | 4.51 | 0.22% | 32,878 |
| Feb 20, 2026 | 5.15 | 5.28 | 4.50 | 4.50 | 4.50 | -11.07% | 58,089 |
| Feb 19, 2026 | 4.53 | 5.51 | 4.34 | 5.06 | 5.06 | 10.96% | 77,503 |
| Feb 18, 2026 | 4.32 | 4.74 | 4.17 | 4.56 | 4.56 | 4.59% | 64,581 |
| Feb 17, 2026 | 4.33 | 4.50 | 3.79 | 4.36 | 4.36 | 1.40% | 62,524 |
| Feb 13, 2026 | 4.24 | 4.41 | 4.04 | 4.30 | 4.30 | 0.47% | 56,663 |
| Feb 12, 2026 | 3.75 | 4.47 | 3.70 | 4.28 | 4.28 | 10.31% | 127,836 |
| Feb 11, 2026 | 4.39 | 4.90 | 3.76 | 3.88 | 3.88 | -13.78% | 151,325 |
| Feb 10, 2026 | 4.17 | 4.64 | 3.79 | 4.50 | 4.50 | 12.78% | 115,008 |
| Feb 9, 2026 | 3.39 | 4.20 | 3.23 | 3.99 | 3.99 | 20.54% | 305,658 |
| Feb 6, 2026 | 3.00 | 3.42 | 2.75 | 3.31 | 3.31 | 6.77% | 158,674 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.06 | 3.10 | 3.10 | -12.68% | 114,221 |
| Feb 4, 2026 | 3.29 | 3.90 | 3.03 | 3.55 | 3.55 | 8.90% | 266,238 |
| Feb 3, 2026 | 3.66 | 3.68 | 3.22 | 3.26 | 3.26 | -8.94% | 150,289 |
| Feb 2, 2026 | 3.96 | 4.83 | 3.03 | 3.58 | 3.58 | -8.67% | 340,894 |
| Jan 30, 2026 | 5.04 | 5.08 | 3.60 | 3.92 | 3.92 | -27.00% | 472,137 |
| Jan 29, 2026 | 6.93 | 6.97 | 4.87 | 5.37 | 5.37 | -29.53% | 1,235,704 |
| Jan 28, 2026 | 16.55 | 18.00 | 6.51 | 7.62 | 7.62 | 27.00% | 4,085,105 |
| Jan 27, 2026 | 5.25 | 6.30 | 5.00 | 6.00 | 6.00 | 14.94% | 5,156 |
| Jan 26, 2026 | 5.06 | 5.25 | 5.00 | 5.22 | 5.22 | -4.92% | 2,700 |
| Jan 23, 2026 | 5.83 | 5.95 | 5.10 | 5.49 | 5.49 | -6.15% | 57,700 |
| Jan 22, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -1.35% | 2,194 |
| Jan 21, 2026 | 5.93 | 5.95 | 5.93 | 5.93 | 5.93 | -1.17% | 1,945 |
| Jan 20, 2026 | 5.96 | 6.00 | 5.88 | 6.00 | 6.00 | - | 2,100 |