Eva Live Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.50	0.63	0.46	0.48	0.48	-6.08%	248,137
Nov 12, 2026	0.46	0.51	0.42	0.51	0.51	10.39%	186,317
Nov 11, 2026	0.51	0.51	0.46	0.46	0.46	-12.83%	210,901
Nov 10, 2026	0.54	0.54	0.51	0.53	0.53	4.11%	82,577
Nov 9, 2026	0.60	0.60	0.49	0.51	0.51	-16.20%	277,315
Nov 6, 2026	0.63	0.65	0.60	0.61	0.61	1.25%	154,413
Nov 5, 2026	0.87	0.89	0.53	0.60	0.60	-25.88%	382,428
Nov 4, 2026	0.82	0.89	0.78	0.81	0.81	-1.88%	75,743
Nov 3, 2026	0.85	0.95	0.80	0.83	0.83	-5.18%	85,858
Nov 2, 2026	0.92	0.96	0.84	0.87	0.87	-1.10%	25,959
Oct 30, 2026	0.91	0.94	0.86	0.88	0.88	-11.12%	55,012
Oct 29, 2026	0.98	1.01	0.90	0.99	0.99	8.88%	406,501
Oct 28, 2026	1.00	1.00	0.89	0.91	0.91	-9.07%	110,115
Oct 27, 2026	1.06	1.10	0.96	1.00	1.00	-1.24%	341,707
Oct 26, 2026	1.32	1.36	1.01	1.01	1.01	-25.55%	68,371
Oct 23, 2026	1.43	1.52	1.36	1.36	1.36	-11.11%	41,455
Oct 22, 2026	1.52	1.61	1.47	1.53	1.53	1.32%	11,393
Oct 21, 2026	1.42	1.52	1.42	1.51	1.51	4.86%	23,479
Oct 20, 2026	1.48	1.54	1.43	1.44	1.44	-4.00%	23,684
Oct 19, 2026	1.55	1.56	1.47	1.50	1.50	-3.23%	24,336
Oct 16, 2026	1.63	1.67	1.55	1.55	1.55	-7.74%	39,155
Oct 15, 2026	1.50	1.79	1.44	1.68	1.68	13.51%	85,430
Oct 14, 2026	1.48	1.60	1.43	1.48	1.48	-1.33%	85,003
Oct 13, 2026	1.60	1.60	1.49	1.50	1.50	-6.25%	33,503
Oct 12, 2026	1.76	1.76	1.60	1.60	1.60	-9.09%	28,168
Oct 9, 2026	1.70	1.83	1.62	1.76	1.76	1.73%	56,483
Oct 8, 2026	1.73	1.83	1.70	1.73	1.73	-	69,151
Oct 7, 2026	1.76	1.80	1.72	1.73	1.73	-3.89%	29,840
Oct 6, 2026	1.83	1.85	1.75	1.80	1.80	-1.10%	28,151
Oct 5, 2026	1.75	1.94	1.70	1.82	1.82	0.55%	36,224
Oct 2, 2026	1.84	1.88	1.66	1.81	1.81	0.56%	75,901
Oct 1, 2026	1.87	1.90	1.72	1.80	1.80	-3.74%	62,844
Sep 30, 2026	1.85	2.03	1.85	1.87	1.87	-0.53%	74,647
Sep 29, 2026	1.94	2.05	1.74	1.88	1.88	-3.09%	128,409
Sep 28, 2026	2.02	2.08	1.82	1.94	1.94	-7.18%	117,531
Sep 25, 2026	2.01	2.20	2.01	2.09	2.09	0.48%	59,093
Sep 24, 2026	1.95	2.25	1.95	2.08	2.08	7.77%	173,602
Sep 23, 2026	2.15	2.16	1.91	1.93	1.93	-9.39%	188,739
Sep 22, 2026	1.80	2.42	1.80	2.13	2.13	21.71%	1,009,934
Sep 21, 2026	2.07	2.17	1.74	1.75	1.75	-15.46%	125,431
Sep 18, 2026	2.06	2.29	2.00	2.07	2.07	-1.90%	191,605
Sep 17, 2026	2.62	2.69	2.04	2.11	2.11	-19.77%	181,951
Sep 16, 2026	2.58	2.78	2.53	2.63	2.63	0.38%	117,736
Sep 15, 2026	2.68	2.77	2.55	2.62	2.62	-2.24%	225,349
Sep 14, 2026	2.76	2.95	2.65	2.68	2.68	-4.63%	254,063
Sep 11, 2026	2.92	3.00	2.78	2.81	2.81	-4.10%	180,752
Sep 10, 2026	2.93	3.07	2.90	2.93	2.93	-1.35%	60,438
Sep 9, 2026	2.92	3.01	2.87	2.97	2.97	1.71%	51,264
Sep 8, 2026	2.85	2.93	2.66	2.92	2.92	1.74%	77,079
Sep 4, 2026	2.59	3.08	2.59	2.87	2.87	8.30%	169,397