Eva Live, Inc. (GOAI)
NASDAQ: GOAI · Real-Time Price · USD
2.680
-0.230 (-7.90%)
At close: Jun 18, 2026, 4:00 PM EDT
2.640
-0.040 (-1.50%)
After-hours: Jun 18, 2026, 6:12 PM EDT
Eva Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.82 | 2.99 | 2.60 | 2.68 | 2.68 | -7.90% | 111,837 |
| Jun 17, 2026 | 2.65 | 3.40 | 2.57 | 2.91 | 2.91 | 11.07% | 453,135 |
| Jun 16, 2026 | 2.77 | 2.85 | 2.39 | 2.62 | 2.62 | -1.50% | 216,401 |
| Jun 15, 2026 | 2.37 | 2.77 | 2.37 | 2.66 | 2.66 | 12.24% | 85,742 |
| Jun 12, 2026 | 2.75 | 2.81 | 2.37 | 2.37 | 2.37 | -12.87% | 137,766 |
| Jun 11, 2026 | 2.23 | 2.95 | 2.07 | 2.72 | 2.72 | 19.30% | 210,951 |
| Jun 10, 2026 | 2.64 | 3.33 | 2.25 | 2.28 | 2.28 | -9.88% | 243,040 |
| Jun 9, 2026 | 2.68 | 2.69 | 2.35 | 2.53 | 2.53 | -5.95% | 73,251 |
| Jun 8, 2026 | 2.90 | 2.93 | 2.64 | 2.69 | 2.69 | -10.33% | 72,388 |
| Jun 5, 2026 | 3.08 | 3.21 | 2.91 | 3.00 | 3.00 | -2.28% | 101,028 |
| Jun 4, 2026 | 2.96 | 3.10 | 2.93 | 3.07 | 3.07 | 1.32% | 51,217 |
| Jun 3, 2026 | 3.18 | 3.30 | 2.97 | 3.03 | 3.03 | -4.72% | 78,057 |
| Jun 2, 2026 | 3.19 | 3.27 | 3.01 | 3.18 | 3.18 | -3.05% | 36,700 |
| Jun 1, 2026 | 3.23 | 3.40 | 2.95 | 3.28 | 3.28 | 0.92% | 152,946 |
| May 29, 2026 | 3.37 | 3.40 | 3.12 | 3.25 | 3.25 | -4.13% | 115,118 |
| May 28, 2026 | 3.77 | 3.77 | 3.30 | 3.39 | 3.39 | -9.84% | 443,804 |
| May 27, 2026 | 3.76 | 4.35 | 3.54 | 3.76 | 3.76 | 10.91% | 830,500 |
| May 26, 2026 | 3.61 | 3.61 | 3.36 | 3.39 | 3.39 | -6.35% | 55,415 |
| May 22, 2026 | 3.61 | 3.72 | 3.31 | 3.62 | 3.62 | 1.40% | 37,600 |
| May 21, 2026 | 3.40 | 3.58 | 3.19 | 3.57 | 3.57 | 2.59% | 63,429 |
| May 20, 2026 | 3.25 | 3.54 | 3.25 | 3.48 | 3.48 | -0.85% | 56,872 |
| May 19, 2026 | 3.47 | 3.53 | 3.37 | 3.51 | 3.51 | -1.40% | 44,209 |
| May 18, 2026 | 3.48 | 3.61 | 3.40 | 3.56 | 3.56 | 1.42% | 76,180 |
| 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 |