Eva Live, Inc. (GOAI)
NASDAQ: GOAI · Real-Time Price · USD
4.560
+0.200 (4.59%)
At close: Feb 18, 2026, 4:00 PM EST
4.540
-0.020 (-0.44%)
After-hours: Feb 18, 2026, 7:59 PM EST
Eva Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 2,100 |
| Jan 15, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -3.25% | 1,200 |
| Jan 14, 2026 | 6.89 | 6.89 | 5.90 | 6.15 | 6.15 | -10.87% | 2,750 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 150 |
| Jan 9, 2026 | 6.03 | 7.00 | 6.03 | 7.00 | 7.00 | 2.94% | 2,138 |
| Jan 8, 2026 | 6.51 | 6.80 | 6.01 | 6.80 | 6.80 | 4.45% | 2,013 |
| Jan 7, 2026 | 7.00 | 7.00 | 6.02 | 6.51 | 6.51 | -14.90% | 2,321 |
| Jan 6, 2026 | 7.90 | 7.90 | 7.23 | 7.65 | 7.65 | -1.21% | 920 |
| Jan 5, 2026 | 8.00 | 8.00 | 7.74 | 7.74 | 7.74 | 0.57% | 962 |
| Jan 2, 2026 | 7.64 | 7.95 | 7.22 | 7.70 | 7.70 | 2.67% | 4,615 |
| Dec 31, 2025 | 7.00 | 8.90 | 7.00 | 7.50 | 7.50 | 7.14% | 2,215 |
| 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 |