Eva Live Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.92	3.00	2.85	2.82	-	-3.75%	17,405
Sep 10, 2026	2.93	3.07	2.90	2.93	2.93	-1.35%	60,219
Sep 9, 2026	2.92	3.01	2.87	2.97	2.97	1.71%	50,684
Sep 8, 2026	2.85	2.93	2.66	2.92	2.92	1.74%	77,076
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
Aug 13, 2026	1.61	1.71	1.60	1.68	1.68	-	66,023
Aug 12, 2026	1.66	1.74	1.52	1.68	1.68	-0.59%	88,407
Aug 11, 2026	1.52	1.73	1.42	1.69	1.69	9.03%	106,156
Aug 10, 2026	1.73	1.74	1.49	1.55	1.55	-12.43%	152,157
Aug 7, 2026	1.80	1.80	1.70	1.77	1.77	-	47,459
Aug 6, 2026	1.93	1.93	1.73	1.77	1.77	-2.21%	156,286
Aug 5, 2026	1.82	1.88	1.80	1.81	1.81	-0.55%	28,498
Aug 4, 2026	1.86	1.89	1.79	1.82	1.82	-1.62%	121,547
Aug 3, 2026	1.91	1.95	1.80	1.85	1.85	-6.09%	141,813
Jul 31, 2026	1.84	2.00	1.80	1.97	1.97	3.68%	232,266
Jul 30, 2026	1.88	1.93	1.78	1.90	1.90	-1.55%	173,469
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