Eva Live Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.50	2.74	2.44	2.57	2.57	-0.77%	61,194
Jul 9, 2026	2.63	2.63	2.51	2.59	2.59	-1.52%	4,267
Jul 8, 2026	2.49	2.63	2.34	2.63	2.63	1.94%	38,434
Jul 7, 2026	2.48	2.63	2.32	2.58	2.58	1.57%	35,201
Jul 6, 2026	2.54	2.60	2.46	2.54	2.54	-1.17%	9,392
Jul 2, 2026	2.50	2.64	2.50	2.57	2.57	-0.39%	29,436
Jul 1, 2026	2.61	2.64	2.36	2.58	2.58	-1.90%	29,863
Jun 30, 2026	2.43	2.63	2.32	2.63	2.63	3.54%	58,710
Jun 29, 2026	2.50	2.62	2.41	2.54	2.54	2.01%	29,655
Jun 26, 2026	2.35	2.55	2.34	2.49	2.49	-1.19%	96,359
Jun 25, 2026	2.54	2.67	2.48	2.52	2.52	-1.95%	97,713
Jun 24, 2026	2.73	2.84	2.32	2.57	2.57	-	316,123
Jun 23, 2026	2.69	2.84	2.57	2.57	2.57	-7.22%	59,667
Jun 22, 2026	2.63	2.88	2.54	2.77	2.77	3.36%	100,505
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