Eva Live, Inc. (GOAI)
NASDAQ: GOAI · Real-Time Price · USD
4.030
-0.090 (-2.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Eva Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.29 | 4.30 | 3.69 | 4.03 | 4.03 | -2.18% | 598,904 |
| Apr 27, 2026 | 3.64 | 4.25 | 3.63 | 4.12 | 4.12 | 15.41% | 85,711 |
| Apr 24, 2026 | 3.62 | 3.95 | 3.51 | 3.57 | 3.57 | -0.28% | 23,248 |
| Apr 23, 2026 | 3.89 | 3.89 | 3.50 | 3.58 | 3.58 | -9.14% | 25,645 |
| 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% | 14,990 |
| 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% | 18,101 |
| Apr 15, 2026 | 3.79 | 4.10 | 3.79 | 4.04 | 4.04 | 2.02% | 23,741 |
| Apr 14, 2026 | 3.91 | 4.01 | 3.82 | 3.96 | 3.96 | -0.25% | 16,417 |
| Apr 13, 2026 | 3.90 | 4.07 | 3.78 | 3.97 | 3.97 | -0.50% | 21,592 |
| Apr 10, 2026 | 3.97 | 4.07 | 3.79 | 3.99 | 3.99 | 0.25% | 21,814 |
| Apr 9, 2026 | 3.89 | 4.20 | 3.66 | 3.98 | 3.98 | -0.50% | 24,908 |
| Apr 8, 2026 | 4.12 | 4.12 | 3.78 | 4.00 | 4.00 | 2.04% | 39,431 |
| Apr 7, 2026 | 3.88 | 4.15 | 3.86 | 3.92 | 3.92 | -3.92% | 60,620 |
| Apr 6, 2026 | 4.22 | 4.31 | 4.03 | 4.08 | 4.08 | -5.34% | 30,290 |
| Apr 2, 2026 | 3.76 | 4.40 | 3.75 | 4.31 | 4.31 | 11.37% | 92,747 |
| Apr 1, 2026 | 3.84 | 4.05 | 3.76 | 3.87 | 3.87 | 3.20% | 39,850 |
| Mar 31, 2026 | 3.92 | 3.92 | 3.47 | 3.75 | 3.75 | -4.58% | 106,502 |
| Mar 30, 2026 | 3.96 | 4.33 | 3.90 | 3.93 | 3.93 | 8.56% | 302,612 |
| Mar 27, 2026 | 3.57 | 3.88 | 3.27 | 3.62 | 3.62 | -0.82% | 73,437 |
| Mar 26, 2026 | 3.54 | 3.73 | 3.54 | 3.65 | 3.65 | -1.35% | 51,012 |
| Mar 25, 2026 | 3.97 | 3.97 | 3.32 | 3.70 | 3.70 | -4.88% | 150,345 |
| Mar 24, 2026 | 4.04 | 4.14 | 3.89 | 3.89 | 3.89 | -3.47% | 67,279 |
| Mar 23, 2026 | 4.25 | 4.44 | 3.81 | 4.03 | 4.03 | -11.23% | 208,950 |
| Mar 20, 2026 | 5.00 | 5.20 | 4.23 | 4.54 | 4.54 | -11.33% | 432,008 |
| Mar 19, 2026 | 4.57 | 6.67 | 4.38 | 5.12 | 5.12 | 19.63% | 9,845,795 |
| Mar 18, 2026 | 4.25 | 4.60 | 4.25 | 4.28 | 4.28 | -0.93% | 71,053 |
| Mar 17, 2026 | 4.39 | 4.71 | 4.30 | 4.32 | 4.32 | -3.14% | 75,763 |
| Mar 16, 2026 | 4.24 | 4.54 | 4.22 | 4.46 | 4.46 | 5.69% | 46,905 |
| Mar 13, 2026 | 4.49 | 4.74 | 4.22 | 4.22 | 4.22 | -4.09% | 51,304 |
| Mar 12, 2026 | 4.39 | 4.55 | 4.35 | 4.40 | 4.40 | -3.30% | 51,556 |
| Mar 11, 2026 | 4.48 | 4.74 | 4.30 | 4.55 | 4.55 | 5.32% | 72,355 |
| Mar 10, 2026 | 4.49 | 4.49 | 4.18 | 4.32 | 4.32 | 1.17% | 42,680 |
| Mar 9, 2026 | 4.17 | 4.49 | 3.86 | 4.27 | 4.27 | 4.15% | 109,089 |
| Mar 6, 2026 | 3.65 | 4.33 | 3.50 | 4.10 | 4.10 | 12.33% | 107,075 |
| Mar 5, 2026 | 3.85 | 4.24 | 3.65 | 3.65 | 3.65 | -7.83% | 57,580 |
| Mar 4, 2026 | 4.16 | 4.49 | 3.75 | 3.96 | 3.96 | -0.75% | 81,181 |
| Mar 3, 2026 | 4.48 | 4.61 | 3.72 | 3.99 | 3.99 | -13.82% | 125,387 |
| Mar 2, 2026 | 4.79 | 5.11 | 4.56 | 4.63 | 4.63 | -9.92% | 38,294 |
| Feb 27, 2026 | 5.40 | 5.50 | 5.11 | 5.14 | 5.14 | -1.15% | 45,884 |
| Feb 26, 2026 | 5.50 | 5.57 | 5.18 | 5.20 | 5.20 | -5.45% | 65,535 |
| Feb 25, 2026 | 5.20 | 5.70 | 4.90 | 5.50 | 5.50 | 9.34% | 76,086 |
| Feb 24, 2026 | 4.69 | 5.26 | 4.64 | 5.03 | 5.03 | 11.53% | 63,842 |
| Feb 23, 2026 | 4.30 | 4.60 | 4.20 | 4.51 | 4.51 | 0.22% | 34,942 |
| Feb 20, 2026 | 5.15 | 5.28 | 4.50 | 4.50 | 4.50 | -11.07% | 59,448 |
| Feb 19, 2026 | 4.53 | 5.51 | 4.34 | 5.06 | 5.06 | 10.96% | 77,503 |
| Feb 18, 2026 | 4.32 | 4.74 | 4.17 | 4.56 | 4.56 | 4.59% | 65,707 |
| Feb 17, 2026 | 4.33 | 4.50 | 3.79 | 4.36 | 4.36 | 1.40% | 62,874 |
| Feb 13, 2026 | 4.24 | 4.41 | 4.04 | 4.30 | 4.30 | 0.47% | 57,282 |
| Feb 12, 2026 | 3.75 | 4.47 | 3.70 | 4.28 | 4.28 | 10.31% | 128,683 |
| Feb 11, 2026 | 4.39 | 4.90 | 3.76 | 3.88 | 3.88 | -13.78% | 151,325 |
| Feb 10, 2026 | 4.17 | 4.64 | 3.79 | 4.50 | 4.50 | 12.78% | 117,332 |
| Feb 9, 2026 | 3.39 | 4.20 | 3.23 | 3.99 | 3.99 | 20.54% | 308,137 |
| Feb 6, 2026 | 3.00 | 3.42 | 2.75 | 3.31 | 3.31 | 6.77% | 160,499 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.06 | 3.10 | 3.10 | -12.68% | 126,581 |
| Feb 4, 2026 | 3.29 | 3.90 | 3.03 | 3.55 | 3.55 | 8.90% | 271,457 |
| Feb 3, 2026 | 3.66 | 3.68 | 3.22 | 3.26 | 3.26 | -8.94% | 153,086 |
| Feb 2, 2026 | 3.96 | 4.83 | 3.03 | 3.58 | 3.58 | -8.67% | 359,684 |
| Jan 30, 2026 | 5.04 | 5.08 | 3.60 | 3.92 | 3.92 | -27.00% | 525,409 |
| Jan 29, 2026 | 6.93 | 6.97 | 4.87 | 5.37 | 5.37 | -29.53% | 1,391,696 |
| Jan 28, 2026 | 16.55 | 18.00 | 6.51 | 7.62 | 7.62 | 27.00% | 4,117,308 |
| Jan 27, 2026 | 5.25 | 6.30 | 5.00 | 6.00 | 6.00 | 14.94% | 5,156 |
| Jan 26, 2026 | 5.06 | 5.25 | 5.00 | 5.22 | 5.22 | -4.92% | 2,700 |
| Jan 23, 2026 | 5.83 | 5.95 | 5.10 | 5.49 | 5.49 | -6.15% | 57,700 |
| Jan 22, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -1.35% | 2,194 |
| Jan 21, 2026 | 5.93 | 5.95 | 5.93 | 5.93 | 5.93 | -1.17% | 1,945 |
| Jan 20, 2026 | 5.96 | 6.00 | 5.88 | 6.00 | 6.00 | - | 2,100 |
| Jan 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 2,100 |
| Jan 15, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -3.25% | 1,200 |
| Jan 14, 2026 | 6.89 | 6.89 | 5.90 | 6.15 | 6.15 | -10.87% | 2,750 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 150 |
| Jan 9, 2026 | 6.03 | 7.00 | 6.03 | 7.00 | 7.00 | 2.94% | 2,138 |
| Jan 8, 2026 | 6.51 | 6.80 | 6.01 | 6.80 | 6.80 | 4.45% | 2,013 |
| Jan 7, 2026 | 7.00 | 7.00 | 6.02 | 6.51 | 6.51 | -14.90% | 2,321 |
| Jan 6, 2026 | 7.90 | 7.90 | 7.23 | 7.65 | 7.65 | -1.21% | 920 |
| Jan 5, 2026 | 8.00 | 8.00 | 7.74 | 7.74 | 7.74 | 0.57% | 962 |
| Jan 2, 2026 | 7.64 | 7.95 | 7.22 | 7.70 | 7.70 | 2.67% | 4,615 |
| Dec 31, 2025 | 7.00 | 8.90 | 7.00 | 7.50 | 7.50 | 7.14% | 2,215 |
| Dec 30, 2025 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | 16.67% | 610 |
| Dec 29, 2025 | 5.00 | 15.00 | 5.00 | 6.00 | 6.00 | 20.00% | 4,550 |
| Dec 26, 2025 | 4.01 | 5.99 | 4.01 | 5.00 | 5.00 | 24.69% | 13,680 |
| Dec 24, 2025 | 3.80 | 4.03 | 3.80 | 4.01 | 4.01 | -0.10% | 35,797 |
| Dec 23, 2025 | 4.01 | 4.01 | 3.42 | 4.01 | 4.01 | 0.10% | 33,100 |
| Dec 22, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 20,000 |
| Dec 19, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | - | 33,500 |
| Dec 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9,526 |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 20,920 |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,346 |
| Dec 15, 2025 | 3.55 | 4.00 | 3.55 | 4.00 | 4.00 | - | 25,200 |
| Dec 12, 2025 | 3.52 | 4.00 | 3.41 | 4.00 | 4.00 | - | 10,700 |
| Dec 11, 2025 | 3.85 | 4.00 | 3.40 | 4.00 | 4.00 | - | 41,033 |
| Dec 10, 2025 | 3.52 | 4.00 | 3.52 | 4.00 | 4.00 | - | 2,121 |
| Dec 8, 2025 | 3.75 | 4.00 | 3.75 | 4.00 | 4.00 | - | 2,105 |
| Dec 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,155 |
| Dec 4, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | - | 22,700 |
| Dec 3, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 24,520 |
| Dec 2, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -6.90% | 10,750 |
| Dec 1, 2025 | 4.00 | 4.35 | 4.00 | 4.35 | 4.35 | 6.10% | 6,489 |