Eva Live, Inc. (GOAI)
NASDAQ: GOAI · Real-Time Price · USD
1.360
-0.170 (-11.11%)
At close: Oct 23, 2026, 4:00 PM EDT
1.455
+0.095 (6.99%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Eva Live Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.43 | 1.52 | 1.36 | 1.36 | 1.36 | -11.11% | 41,454 |
| Oct 22, 2026 | 1.52 | 1.61 | 1.47 | 1.53 | 1.53 | 1.32% | 11,225 |
| 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% | 23,683 |
| 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 |
| Sep 3, 2026 | 2.50 | 2.75 | 2.49 | 2.65 | 2.65 | 3.92% | 131,639 |
| Sep 2, 2026 | 2.60 | 2.79 | 2.52 | 2.55 | 2.55 | -1.16% | 207,162 |
| Sep 1, 2026 | 2.26 | 2.66 | 2.05 | 2.58 | 2.58 | 12.17% | 271,512 |
| Aug 31, 2026 | 2.07 | 2.39 | 2.07 | 2.30 | 2.30 | 11.11% | 195,254 |
| Aug 28, 2026 | 2.01 | 2.13 | 1.96 | 2.07 | 2.07 | 2.99% | 105,298 |
| Aug 27, 2026 | 1.80 | 2.04 | 1.77 | 2.01 | 2.01 | 12.92% | 123,315 |
| Aug 26, 2026 | 1.89 | 1.91 | 1.78 | 1.78 | 1.78 | -4.81% | 117,375 |
| Aug 25, 2026 | 2.00 | 2.06 | 1.80 | 1.87 | 1.87 | -9.22% | 829,991 |
| Aug 24, 2026 | 2.55 | 2.62 | 1.96 | 2.06 | 2.06 | -7.62% | 862,134 |
| Aug 21, 2026 | 1.92 | 2.41 | 1.92 | 2.23 | 2.23 | 9.85% | 105,580 |
| Aug 20, 2026 | 1.76 | 2.07 | 1.66 | 2.03 | 2.03 | 15.34% | 240,266 |
| Aug 19, 2026 | 1.65 | 1.77 | 1.63 | 1.76 | 1.76 | 2.92% | 18,458 |
| Aug 18, 2026 | 1.69 | 1.72 | 1.62 | 1.71 | 1.71 | 1.18% | 23,357 |
| Aug 17, 2026 | 1.63 | 1.70 | 1.58 | 1.69 | 1.69 | - | 72,484 |
| Aug 14, 2026 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 0.60% | 29,710 |