Eva Live Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.84	1.86	1.81	1.81	-	-5.00%	16,700
Jul 30, 2026	1.88	1.93	1.78	1.90	1.90	-1.55%	173,442
Jul 29, 2026	2.02	2.02	1.85	1.93	1.93	-3.02%	138,268
Jul 28, 2026	1.98	2.04	1.96	1.99	1.99	-	54,320
Jul 27, 2026	1.95	2.10	1.95	1.99	1.99	4.19%	83,903
Jul 24, 2026	1.93	2.31	1.90	1.91	1.91	-3.05%	232,524
Jul 23, 2026	1.92	2.15	1.78	1.97	1.97	1.55%	201,562
Jul 22, 2026	1.90	2.05	1.85	1.94	1.94	-4.43%	254,762
Jul 21, 2026	1.82	2.17	1.69	2.03	2.03	-13.98%	734,922
Jul 20, 2026	2.50	2.63	2.19	2.36	2.36	-3.67%	11,142,955
Jul 17, 2026	2.46	2.46	2.33	2.45	2.45	0.82%	13,857
Jul 16, 2026	2.51	2.58	2.37	2.43	2.43	-3.57%	11,587
Jul 15, 2026	2.37	2.59	2.30	2.52	2.52	2.44%	13,164
Jul 14, 2026	2.45	2.53	2.38	2.46	2.46	-2.77%	13,988
Jul 13, 2026	2.42	2.56	2.35	2.53	2.53	-1.56%	14,569
Jul 10, 2026	2.50	2.74	2.44	2.57	2.57	-0.77%	61,211
Jul 9, 2026	2.63	2.63	2.51	2.59	2.59	-1.52%	4,481
Jul 8, 2026	2.49	2.63	2.34	2.63	2.63	1.94%	38,441
Jul 7, 2026	2.48	2.63	2.32	2.58	2.58	1.57%	35,679
Jul 6, 2026	2.54	2.60	2.46	2.54	2.54	-1.17%	12,218
Jul 2, 2026	2.50	2.64	2.50	2.57	2.57	-0.39%	29,442
Jul 1, 2026	2.61	2.64	2.36	2.58	2.58	-1.90%	29,894
Jun 30, 2026	2.43	2.63	2.32	2.63	2.63	3.54%	58,723
Jun 29, 2026	2.50	2.62	2.41	2.54	2.54	2.01%	29,659
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