Eva Live, Inc. (GOAI)
NASDAQ: GOAI · Real-Time Price · USD
3.575
-0.025 (-0.69%)
May 8, 2026, 4:00 PM EDT - Market closed
Eva Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.82 | 3.91 | 3.56 | 3.58 | 3.58 | -0.69% | 76,870 |
| May 7, 2026 | 3.81 | 3.88 | 3.60 | 3.60 | 3.60 | -6.98% | 30,744 |
| May 6, 2026 | 3.93 | 3.96 | 3.71 | 3.87 | 3.87 | -4.21% | 44,136 |
| 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 | - | 80,340 |
| May 1, 2026 | 3.73 | 3.89 | 3.65 | 3.71 | 3.71 | -0.27% | 31,985 |
| Apr 30, 2026 | 3.85 | 3.85 | 3.53 | 3.72 | 3.72 | -5.34% | 130,167 |
| Apr 29, 2026 | 3.95 | 3.99 | 3.70 | 3.93 | 3.93 | -2.48% | 141,042 |
| 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 |
| Mar 18, 2026 | 4.25 | 4.60 | 4.25 | 4.28 | 4.28 | -0.93% | 71,053 |
| Mar 17, 2026 | 4.39 | 4.71 | 4.30 | 4.32 | 4.32 | -3.14% | 75,763 |
| Mar 16, 2026 | 4.24 | 4.54 | 4.22 | 4.46 | 4.46 | 5.69% | 46,905 |
| Mar 13, 2026 | 4.49 | 4.74 | 4.22 | 4.22 | 4.22 | -4.09% | 51,304 |
| Mar 12, 2026 | 4.39 | 4.55 | 4.35 | 4.40 | 4.40 | -3.30% | 51,556 |
| Mar 11, 2026 | 4.48 | 4.74 | 4.30 | 4.55 | 4.55 | 5.32% | 72,355 |
| Mar 10, 2026 | 4.49 | 4.49 | 4.18 | 4.32 | 4.32 | 1.17% | 42,680 |
| Mar 9, 2026 | 4.17 | 4.49 | 3.86 | 4.27 | 4.27 | 4.15% | 109,089 |
| Mar 6, 2026 | 3.65 | 4.33 | 3.50 | 4.10 | 4.10 | 12.33% | 107,075 |
| Mar 5, 2026 | 3.85 | 4.24 | 3.65 | 3.65 | 3.65 | -7.83% | 57,580 |
| Mar 4, 2026 | 4.16 | 4.49 | 3.75 | 3.96 | 3.96 | -0.75% | 81,181 |
| Mar 3, 2026 | 4.48 | 4.61 | 3.72 | 3.99 | 3.99 | -13.82% | 125,387 |
| Mar 2, 2026 | 4.79 | 5.11 | 4.56 | 4.63 | 4.63 | -9.92% | 38,294 |
| Feb 27, 2026 | 5.40 | 5.50 | 5.11 | 5.14 | 5.14 | -1.15% | 45,884 |