Eva Live, Inc. (GOAI)
NASDAQ: GOAI · Real-Time Price · USD
3.250
-0.140 (-4.13%)
May 29, 2026, 4:00 PM EDT - Market closed
Eva Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.37 | 3.40 | 3.12 | 3.25 | 3.25 | -4.13% | 114,819 |
| May 28, 2026 | 3.77 | 3.77 | 3.30 | 3.39 | 3.39 | -9.84% | 437,387 |
| May 27, 2026 | 3.76 | 4.35 | 3.54 | 3.76 | 3.76 | 10.91% | 824,008 |
| May 26, 2026 | 3.61 | 3.61 | 3.36 | 3.39 | 3.39 | -6.35% | 50,514 |
| May 22, 2026 | 3.61 | 3.72 | 3.31 | 3.62 | 3.62 | 1.40% | 37,472 |
| May 21, 2026 | 3.40 | 3.58 | 3.19 | 3.57 | 3.57 | 2.59% | 62,874 |
| May 20, 2026 | 3.25 | 3.54 | 3.25 | 3.48 | 3.48 | -0.85% | 56,591 |
| May 19, 2026 | 3.47 | 3.53 | 3.37 | 3.51 | 3.51 | -1.40% | 43,715 |
| May 18, 2026 | 3.48 | 3.61 | 3.40 | 3.56 | 3.56 | 1.42% | 75,564 |
| May 15, 2026 | 3.61 | 3.64 | 3.49 | 3.51 | 3.51 | -1.68% | 17,439 |
| May 14, 2026 | 3.56 | 3.70 | 3.41 | 3.57 | 3.57 | 0.28% | 49,996 |
| May 13, 2026 | 3.67 | 3.67 | 3.56 | 3.56 | 3.56 | -3.00% | 27,225 |
| May 12, 2026 | 3.61 | 3.69 | 3.40 | 3.67 | 3.67 | -1.34% | 22,971 |
| May 11, 2026 | 3.53 | 3.72 | 3.40 | 3.72 | 3.72 | 4.06% | 73,494 |
| May 8, 2026 | 3.82 | 3.91 | 3.56 | 3.58 | 3.58 | -0.69% | 78,140 |
| May 7, 2026 | 3.81 | 3.88 | 3.60 | 3.60 | 3.60 | -6.98% | 30,954 |
| May 6, 2026 | 3.93 | 3.96 | 3.71 | 3.87 | 3.87 | -4.21% | 44,481 |
| May 5, 2026 | 3.85 | 4.10 | 3.70 | 4.04 | 4.04 | 8.89% | 117,770 |
| May 4, 2026 | 3.70 | 3.99 | 3.70 | 3.71 | 3.71 | - | 80,548 |
| May 1, 2026 | 3.73 | 3.89 | 3.65 | 3.71 | 3.71 | -0.27% | 32,066 |
| Apr 30, 2026 | 3.85 | 3.85 | 3.53 | 3.72 | 3.72 | -5.34% | 130,221 |
| Apr 29, 2026 | 3.95 | 3.99 | 3.70 | 3.93 | 3.93 | -2.48% | 142,392 |
| Apr 28, 2026 | 4.29 | 4.30 | 3.69 | 4.03 | 4.03 | -2.18% | 600,948 |
| Apr 27, 2026 | 3.64 | 4.25 | 3.63 | 4.12 | 4.12 | 15.41% | 86,262 |
| Apr 24, 2026 | 3.62 | 3.95 | 3.51 | 3.57 | 3.57 | -0.28% | 23,361 |
| Apr 23, 2026 | 3.89 | 3.89 | 3.50 | 3.58 | 3.58 | -9.14% | 26,557 |
| Apr 22, 2026 | 3.92 | 3.96 | 3.72 | 3.94 | 3.94 | - | 27,503 |
| Apr 21, 2026 | 3.96 | 4.06 | 3.84 | 3.94 | 3.94 | -0.76% | 15,063 |
| Apr 20, 2026 | 4.13 | 4.21 | 3.68 | 3.97 | 3.97 | -6.81% | 46,485 |
| Apr 17, 2026 | 3.92 | 4.39 | 3.92 | 4.26 | 4.26 | 8.12% | 43,248 |
| Apr 16, 2026 | 3.87 | 4.01 | 3.84 | 3.94 | 3.94 | -2.48% | 18,657 |
| Apr 15, 2026 | 3.79 | 4.10 | 3.79 | 4.04 | 4.04 | 2.02% | 23,784 |
| Apr 14, 2026 | 3.91 | 4.01 | 3.82 | 3.96 | 3.96 | -0.25% | 17,795 |
| Apr 13, 2026 | 3.90 | 4.07 | 3.78 | 3.97 | 3.97 | -0.50% | 25,199 |
| Apr 10, 2026 | 3.97 | 4.07 | 3.79 | 3.99 | 3.99 | 0.25% | 22,672 |
| Apr 9, 2026 | 3.89 | 4.20 | 3.66 | 3.98 | 3.98 | -0.50% | 25,238 |
| Apr 8, 2026 | 4.12 | 4.12 | 3.78 | 4.00 | 4.00 | 2.04% | 39,431 |
| Apr 7, 2026 | 3.88 | 4.15 | 3.86 | 3.92 | 3.92 | -3.92% | 88,422 |
| Apr 6, 2026 | 4.22 | 4.31 | 4.03 | 4.08 | 4.08 | -5.34% | 30,484 |
| Apr 2, 2026 | 3.76 | 4.40 | 3.75 | 4.31 | 4.31 | 11.37% | 94,374 |
| Apr 1, 2026 | 3.84 | 4.05 | 3.76 | 3.87 | 3.87 | 3.20% | 40,103 |
| Mar 31, 2026 | 3.92 | 3.92 | 3.47 | 3.75 | 3.75 | -4.58% | 106,502 |
| Mar 30, 2026 | 3.96 | 4.33 | 3.90 | 3.93 | 3.93 | 8.56% | 302,612 |
| Mar 27, 2026 | 3.57 | 3.88 | 3.27 | 3.62 | 3.62 | -0.82% | 73,437 |
| Mar 26, 2026 | 3.54 | 3.73 | 3.54 | 3.65 | 3.65 | -1.35% | 51,012 |
| Mar 25, 2026 | 3.97 | 3.97 | 3.32 | 3.70 | 3.70 | -4.88% | 150,345 |
| Mar 24, 2026 | 4.04 | 4.14 | 3.89 | 3.89 | 3.89 | -3.47% | 67,279 |
| Mar 23, 2026 | 4.25 | 4.44 | 3.81 | 4.03 | 4.03 | -11.23% | 208,950 |
| 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% | 9,845,795 |