NASDAQ : GOAI
Eva Live, Inc. — Price history
Last price 0.9899 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 40.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eva Live, Inc. (GOAI) closed at 0.8701 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.916 | 0.96 | 0.8411 | 0.8701 | 25,959 | -1.10% |
| 2026-10-30 | 0.91 | 0.94 | 0.8605 | 0.8798 | 55,012 | -11.12% |
| 2026-10-29 | 0.98 | 1.01 | 0.9 | 0.9899 | 406,501 | +8.88% |
| 2026-10-28 | 0.9999 | 0.9999 | 0.8872 | 0.9092 | 110,115 | -9.07% |
| 2026-10-27 | 1.06 | 1.1 | 0.9611 | 0.9999 | 341,707 | -1.24% |
| 2026-10-26 | 1.32 | 1.36 | 1.01 | 1.013 | 68,371 | -25.55% |
| 2026-10-23 | 1.43 | 1.52 | 1.36 | 1.36 | 41,455 | -11.11% |
| 2026-10-22 | 1.52 | 1.607 | 1.47 | 1.53 | 11,393 | +1.32% |
| 2026-10-21 | 1.42 | 1.515 | 1.42 | 1.51 | 23,479 | +4.86% |
| 2026-10-20 | 1.48 | 1.54 | 1.428 | 1.44 | 23,684 | -4.00% |
| 2026-10-19 | 1.55 | 1.556 | 1.47 | 1.5 | 24,336 | -3.23% |
| 2026-10-16 | 1.63 | 1.67 | 1.55 | 1.55 | 39,155 | -7.74% |
| 2026-10-15 | 1.5 | 1.79 | 1.44 | 1.68 | 85,430 | +13.51% |
| 2026-10-14 | 1.48 | 1.6 | 1.429 | 1.48 | 85,003 | -1.33% |
| 2026-10-13 | 1.6 | 1.6 | 1.49 | 1.5 | 33,503 | -6.25% |
| 2026-10-12 | 1.76 | 1.76 | 1.6 | 1.6 | 28,168 | -9.09% |
| 2026-10-09 | 1.7 | 1.83 | 1.62 | 1.76 | 56,483 | +1.73% |
| 2026-10-08 | 1.73 | 1.83 | 1.7 | 1.73 | 69,151 | +0.00% |
| 2026-10-07 | 1.76 | 1.8 | 1.72 | 1.73 | 29,840 | -3.89% |
| 2026-10-06 | 1.83 | 1.85 | 1.75 | 1.8 | 28,151 | -1.10% |
| 2026-10-05 | 1.75 | 1.935 | 1.695 | 1.82 | 36,224 | +0.55% |
| 2026-10-02 | 1.84 | 1.88 | 1.66 | 1.81 | 75,901 | +0.56% |
| 2026-10-01 | 1.87 | 1.9 | 1.72 | 1.8 | 62,844 | -3.74% |
| 2026-09-30 | 1.85 | 2.03 | 1.85 | 1.87 | 74,647 | -0.53% |
| 2026-09-29 | 1.94 | 2.05 | 1.74 | 1.88 | 128,409 | -3.09% |
| 2026-09-28 | 2.02 | 2.083 | 1.82 | 1.94 | 117,531 | -7.18% |
| 2026-09-25 | 2.01 | 2.196 | 2.01 | 2.09 | 59,093 | +0.48% |
| 2026-09-24 | 1.95 | 2.25 | 1.945 | 2.08 | 173,602 | +7.77% |
| 2026-09-23 | 2.15 | 2.16 | 1.91 | 1.93 | 188,739 | -9.39% |
| 2026-09-22 | 1.8 | 2.417 | 1.8 | 2.13 | 1,009,934 | +21.71% |
| 2026-09-21 | 2.07 | 2.17 | 1.74 | 1.75 | 125,431 | -15.46% |
| 2026-09-18 | 2.06 | 2.29 | 1.995 | 2.07 | 191,605 | -1.90% |
| 2026-09-17 | 2.62 | 2.69 | 2.036 | 2.11 | 181,951 | -19.77% |
| 2026-09-16 | 2.58 | 2.78 | 2.53 | 2.63 | 117,736 | +0.38% |
| 2026-09-15 | 2.68 | 2.765 | 2.55 | 2.62 | 225,349 | -2.24% |
| 2026-09-14 | 2.76 | 2.95 | 2.65 | 2.68 | 254,062 | -4.63% |
| 2026-09-11 | 2.92 | 3 | 2.78 | 2.81 | 180,752 | -4.10% |
| 2026-09-10 | 2.93 | 3.065 | 2.9 | 2.93 | 60,438 | -1.35% |
| 2026-09-09 | 2.92 | 3.01 | 2.865 | 2.97 | 51,264 | +1.71% |
| 2026-09-08 | 2.85 | 2.93 | 2.66 | 2.92 | 77,079 | +1.74% |
| 2026-09-04 | 2.59 | 3.08 | 2.59 | 2.87 | 169,397 | +8.30% |
| 2026-09-03 | 2.5 | 2.75 | 2.49 | 2.65 | 131,639 | +3.92% |
| 2026-09-02 | 2.6 | 2.79 | 2.52 | 2.55 | 207,162 | -1.16% |
| 2026-09-01 | 2.26 | 2.66 | 2.05 | 2.58 | 271,512 | +12.17% |
| 2026-08-31 | 2.07 | 2.39 | 2.07 | 2.3 | 195,254 | +11.11% |
| 2026-08-28 | 2.01 | 2.13 | 1.96 | 2.07 | 105,298 | +2.99% |
| 2026-08-27 | 1.8 | 2.04 | 1.765 | 2.01 | 123,315 | +12.92% |
| 2026-08-26 | 1.89 | 1.91 | 1.78 | 1.78 | 117,375 | -4.81% |
| 2026-08-25 | 2 | 2.056 | 1.8 | 1.87 | 829,991 | -9.22% |
| 2026-08-24 | 2.55 | 2.62 | 1.96 | 2.06 | 862,134 | -7.62% |
| 2026-08-21 | 1.92 | 2.41 | 1.92 | 2.23 | 105,580 | +9.85% |
| 2026-08-20 | 1.76 | 2.07 | 1.66 | 2.03 | 240,266 | +15.34% |
| 2026-08-19 | 1.645 | 1.77 | 1.63 | 1.76 | 18,458 | +2.92% |
| 2026-08-18 | 1.69 | 1.72 | 1.62 | 1.71 | 23,357 | +1.18% |
| 2026-08-17 | 1.63 | 1.7 | 1.58 | 1.69 | 72,484 | +0.00% |
| 2026-08-14 | 1.644 | 1.708 | 1.63 | 1.69 | 29,710 | +0.60% |
| 2026-08-13 | 1.614 | 1.71 | 1.595 | 1.68 | 66,023 | +0.00% |
| 2026-08-12 | 1.66 | 1.739 | 1.52 | 1.68 | 88,407 | -0.59% |
| 2026-08-11 | 1.52 | 1.725 | 1.42 | 1.69 | 106,156 | +9.03% |
| 2026-08-10 | 1.73 | 1.74 | 1.49 | 1.55 | 152,157 | -12.43% |
| 2026-08-07 | 1.8 | 1.8 | 1.7 | 1.77 | 47,459 | +0.00% |
| 2026-08-06 | 1.93 | 1.93 | 1.73 | 1.77 | 156,286 | -2.21% |
| 2026-08-05 | 1.82 | 1.879 | 1.8 | 1.81 | 28,498 | -0.55% |
| 2026-08-04 | 1.86 | 1.89 | 1.79 | 1.82 | 121,547 | -1.62% |
| 2026-08-03 | 1.91 | 1.95 | 1.795 | 1.85 | 141,813 | -6.09% |
| 2026-07-31 | 1.84 | 2 | 1.8 | 1.97 | 232,266 | +3.68% |
| 2026-07-30 | 1.88 | 1.93 | 1.78 | 1.9 | 173,469 | -1.55% |
| 2026-07-29 | 2.02 | 2.02 | 1.851 | 1.93 | 138,268 | -3.02% |
| 2026-07-28 | 1.98 | 2.04 | 1.96 | 1.99 | 54,320 | +0.00% |
| 2026-07-27 | 1.95 | 2.1 | 1.95 | 1.99 | 83,903 | +4.19% |
| 2026-07-24 | 1.93 | 2.31 | 1.9 | 1.91 | 232,524 | -3.05% |
| 2026-07-23 | 1.92 | 2.15 | 1.78 | 1.97 | 201,562 | +1.55% |
| 2026-07-22 | 1.9 | 2.05 | 1.85 | 1.94 | 254,762 | -4.43% |
| 2026-07-21 | 1.82 | 2.17 | 1.69 | 2.03 | 734,922 | -13.98% |
| 2026-07-20 | 2.5 | 2.63 | 2.19 | 2.36 | 11,142,955 | -3.67% |
| 2026-07-17 | 2.46 | 2.46 | 2.33 | 2.45 | 13,857 | +0.82% |
| 2026-07-16 | 2.51 | 2.58 | 2.365 | 2.43 | 11,587 | -3.57% |
| 2026-07-15 | 2.37 | 2.588 | 2.3 | 2.52 | 13,164 | +2.44% |
| 2026-07-14 | 2.45 | 2.53 | 2.38 | 2.46 | 13,988 | -2.77% |
| 2026-07-13 | 2.42 | 2.56 | 2.348 | 2.53 | 14,569 | -1.56% |
| 2026-07-10 | 2.5 | 2.74 | 2.44 | 2.57 | 61,211 | -0.77% |
| 2026-07-09 | 2.63 | 2.63 | 2.51 | 2.59 | 4,481 | -1.52% |
| 2026-07-08 | 2.49 | 2.63 | 2.34 | 2.63 | 38,441 | +1.94% |
| 2026-07-07 | 2.48 | 2.63 | 2.32 | 2.58 | 35,679 | +1.57% |
| 2026-07-06 | 2.54 | 2.6 | 2.46 | 2.54 | 12,218 | -1.17% |
| 2026-07-02 | 2.5 | 2.64 | 2.5 | 2.57 | 29,442 | -0.39% |
| 2026-07-01 | 2.61 | 2.635 | 2.355 | 2.58 | 29,894 | -1.90% |
| 2026-06-30 | 2.425 | 2.63 | 2.32 | 2.63 | 58,723 | +3.54% |
| 2026-06-29 | 2.5 | 2.62 | 2.405 | 2.54 | 29,659 | +2.01% |
| 2026-06-26 | 2.35 | 2.545 | 2.335 | 2.49 | 96,359 | -1.19% |
| 2026-06-25 | 2.54 | 2.67 | 2.48 | 2.52 | 97,713 | -1.95% |
| 2026-06-24 | 2.73 | 2.84 | 2.32 | 2.57 | 316,123 | +0.00% |
| 2026-06-23 | 2.69 | 2.84 | 2.57 | 2.57 | 59,667 | -7.22% |
| 2026-06-22 | 2.63 | 2.88 | 2.54 | 2.77 | 100,505 | +3.36% |
| 2026-06-18 | 2.82 | 2.99 | 2.6 | 2.68 | 111,837 | -7.90% |
| 2026-06-17 | 2.65 | 3.4 | 2.57 | 2.91 | 453,135 | +11.07% |
| 2026-06-16 | 2.765 | 2.85 | 2.39 | 2.62 | 216,401 | -1.50% |
| 2026-06-15 | 2.37 | 2.77 | 2.37 | 2.66 | 85,742 | +12.24% |
| 2026-06-12 | 2.75 | 2.81 | 2.37 | 2.37 | 137,766 | -12.87% |
| 2026-06-11 | 2.23 | 2.95 | 2.07 | 2.72 | 210,951 | +19.30% |
| 2026-06-10 | 2.64 | 3.33 | 2.25 | 2.28 | 243,040 | -9.88% |
| 2026-06-09 | 2.68 | 2.69 | 2.35 | 2.53 | 73,251 | -5.95% |
| 2026-06-08 | 2.9 | 2.93 | 2.64 | 2.69 | 72,388 | -10.33% |
| 2026-06-05 | 3.08 | 3.21 | 2.91 | 3 | 101,028 | -2.28% |
| 2026-06-04 | 2.96 | 3.1 | 2.927 | 3.07 | 51,217 | +1.32% |
| 2026-06-03 | 3.18 | 3.3 | 2.97 | 3.03 | 78,057 | -4.72% |
| 2026-06-02 | 3.19 | 3.269 | 3.01 | 3.18 | 36,700 | -3.05% |
| 2026-06-01 | 3.23 | 3.401 | 2.95 | 3.28 | 152,946 | +0.92% |
| 2026-05-29 | 3.37 | 3.4 | 3.12 | 3.25 | 115,118 | -4.13% |
| 2026-05-28 | 3.77 | 3.77 | 3.3 | 3.39 | 443,804 | -9.84% |
| 2026-05-27 | 3.76 | 4.35 | 3.536 | 3.76 | 830,500 | +10.91% |
| 2026-05-26 | 3.61 | 3.61 | 3.36 | 3.39 | 55,415 | -6.35% |
| 2026-05-22 | 3.61 | 3.72 | 3.31 | 3.62 | 37,600 | +1.40% |
| 2026-05-21 | 3.4 | 3.58 | 3.19 | 3.57 | 63,429 | +2.59% |
| 2026-05-20 | 3.25 | 3.54 | 3.25 | 3.48 | 56,872 | -0.85% |
| 2026-05-19 | 3.47 | 3.533 | 3.37 | 3.51 | 44,209 | -1.40% |
| 2026-05-18 | 3.48 | 3.61 | 3.4 | 3.56 | 76,180 | +1.42% |
| 2026-05-15 | 3.61 | 3.644 | 3.49 | 3.51 | 17,439 | -1.68% |
| 2026-05-14 | 3.56 | 3.7 | 3.41 | 3.57 | 49,996 | +0.28% |
| 2026-05-13 | 3.67 | 3.67 | 3.555 | 3.56 | 27,225 | -3.00% |