Dark

GOAI
Eva Live Inc. Common Stock
stock NASDAQ

Market Open

Mar 18, 2026 10:50:32 AM EDT

4.40USD+1.852%(+0.08)26,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 18, 2026 8:46:30 AM EDT

4.21USD-2.546%(-0.11)405

After-hours

Mar 16, 2026 4:31:30 PM EDT

4.24USD-3.636%(-0.16)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-18	4.3200	4.4900	4.3000	4.4000	+1.852%	26,374	0.000%
2026-03-17	4.3900	4.7100	4.3000	4.3200	-3.139%	75,763	+1.852%
2026-03-16	4.2400	4.5400	4.2200	4.4600	+5.687%	46,905	-1.345%
2026-03-13	4.4891	4.7400	4.2200	4.2200	-4.091%	51,304	+4.265%
2026-03-12	4.3850	4.5500	4.3500	4.4000	-3.297%	51,556	0.000%
2026-03-11	4.4800	4.7400	4.2960	4.5500	+5.324%	72,355	-3.297%
2026-03-10	4.4899	4.4899	4.1750	4.3200	+1.171%	42,680	+1.852%
2026-03-09	4.1700	4.4900	3.8600	4.2700	+4.146%	109,089	+3.044%
2026-03-06	3.6500	4.3300	3.5000	4.1000	+12.329%	107,075	+7.317%
2026-03-05	3.8501	4.2376	3.6500	3.6500	-7.828%	57,580	+20.548%
2026-03-04	4.1600	4.4850	3.7500	3.9600	-0.752%	81,182	+11.111%
2026-03-03	4.4750	4.6100	3.7200	3.9900	-13.823%	125,387	+10.276%
2026-03-02	4.7900	5.1134	4.5600	4.6300	-9.922%	38,295	-4.968%
2026-02-27	5.4000	5.5000	5.1100	5.1400	-1.154%	45,884	-14.397%
2026-02-26	5.5000	5.5700	5.1800	5.2000	-5.455%	65,535	-15.385%
2026-02-25	5.2000	5.7000	4.9000	5.5000	+9.344%	76,087	-20.000%
2026-02-24	4.6900	5.2600	4.6400	5.0300	+11.530%	63,800	-12.525%
2026-02-23	4.3000	4.5990	4.2000	4.5100	+0.222%	34,942	-2.439%
2026-02-20	5.1500	5.2800	4.5000	4.5000	-11.067%	59,448	-2.222%
2026-02-19	4.5300	5.5100	4.3400	5.0600	+10.965%	77,503	-13.043%
2026-02-18	4.3200	4.7400	4.1700	4.5600	+4.587%	65,707	-3.509%
2026-02-17	4.3300	4.5000	3.7851	4.3600	+1.395%	62,874	+0.917%
2026-02-13	4.2400	4.4000	4.0400	4.3000	+0.467%	54,406	+2.326%
2026-02-12	3.7500	4.4700	3.7000	4.2800	+10.309%	128,683	+2.804%
2026-02-11	4.3900	4.8962	3.7600	3.8800	-13.778%	151,325	+13.402%
2026-02-10	4.1700	4.6426	3.7900	4.5000	+12.782%	117,332	-2.222%
2026-02-09	3.3900	4.2000	3.2250	3.9900	+20.544%	308,137	+10.276%
2026-02-06	3.0000	3.4200	2.7500	3.3100	+6.774%	160,499	+32.931%
2026-02-05	3.4000	3.4000	3.0600	3.1000	-12.676%	126,581	+41.935%
2026-02-04	3.2900	3.8999	3.0300	3.5500	+8.896%	271,457	+23.944%
2026-02-03	3.6600	3.6800	3.2201	3.2600	-8.939%	153,086	+34.969%
2026-02-02	3.9550	4.8300	3.0300	3.5800	-8.673%	359,684	+22.905%
2026-01-30	5.0400	5.0750	3.6025	3.9200	-27.002%	525,409	+12.245%
2026-01-29	6.9300	6.9691	4.8700	5.3700	-29.528%	1,391,696	-18.063%
2026-01-28	16.5500	18.0000	6.5090	7.6200	+27.000%	4,117,308	-42.257%
2026-01-27	5.2500	6.3000	5.0000	6.0000	+14.943%	5,156	-26.667%
2026-01-26	5.0600	5.2500	5.0000	5.2200	-4.918%	2,700	-15.709%
2026-01-23	5.8300	5.9500	5.1000	5.4900	-6.154%	57,700	-19.854%
2026-01-22	5.8500	5.9000	5.8500	5.8500	-1.349%	2,194	-24.786%
2026-01-21	5.9300	5.9500	5.9300	5.9300	-1.167%	1,945	-25.801%
2026-01-20	5.9625	6.0000	5.8800	6.0000	0.000%	2,100	-26.667%
2026-01-16	6.0000	6.0000	6.0000	6.0000	+0.840%	2,100	-26.667%
2026-01-15	6.0000	6.0000	5.9500	5.9500	-3.252%	1,200	-26.050%
2026-01-14	6.8900	6.8900	5.9000	6.1500	-10.870%	2,750	-28.455%
2026-01-13	6.9000	6.9000	6.9000	6.9000	-1.429%	150	-36.232%
2026-01-09	6.0300	7.0000	6.0300	7.0000	+2.941%	2,138	-37.143%
2026-01-08	6.5050	6.8000	6.0100	6.8000	+4.455%	2,013	-35.294%
2026-01-07	7.0000	7.0000	6.0200	6.5100	-14.902%	2,321	-32.412%
2026-01-06	7.9000	7.9000	7.2280	7.6500	-1.214%	920	-42.484%
2026-01-05	8.0000	8.0000	7.7440	7.7440	+0.571%	962	-43.182%
2026-01-02	7.6350	7.9500	7.2200	7.7000	+2.667%	4,615	-42.857%
2025-12-31	7.0000	8.9000	7.0000	7.5000	+7.143%	2,215	-41.333%
2025-12-30	7.0000	7.4000	7.0000	7.0000	+16.667%	610	-37.143%
2025-12-29	5.0000	15.0000	5.0000	6.0000	+20.000%	4,550	-26.667%
2025-12-26	4.0100	5.9900	4.0100	5.0000	+24.688%	13,680	-12.000%
2025-12-24	3.8000	4.0260	3.8000	4.0100	-0.100%	35,797	+9.726%
2025-12-23	4.0100	4.0140	3.4200	4.0140	+0.100%	33,100	+9.616%
2025-12-22	4.0100	4.0100	4.0100	4.0100	+0.250%	20,000	+9.726%
2025-12-19	4.0500	4.0500	4.0000	4.0000	0.000%	33,500	+10.000%
2025-12-18	4.0000	4.0000	4.0000	4.0000	0.000%	9,526	+10.000%
2025-12-17	4.0000	4.0000	4.0000	4.0000	0.000%	20,920	+10.000%
2025-12-16	4.0000	4.0000	4.0000	4.0000	0.000%	1,346	+10.000%
2025-12-15	3.5446	4.0000	3.5446	4.0000	0.000%	25,200	+10.000%
2025-12-12	3.5200	4.0000	3.4100	4.0000	0.000%	10,700	+10.000%
2025-12-11	3.8500	4.0000	3.4000	4.0000	0.000%	41,033	+10.000%
2025-12-10	3.5200	4.0000	3.5200	4.0000	0.000%	2,121	+10.000%
2025-12-08	3.7500	4.0000	3.7500	4.0000	0.000%	2,105	+10.000%
2025-12-05	4.0000	4.0000	4.0000	4.0000	0.000%	2,155	+10.000%
2025-12-04	4.0000	4.0400	4.0000	4.0000	0.000%	22,700	+10.000%
2025-12-03	4.0500	4.0500	4.0000	4.0000	-1.235%	24,540	+10.000%
2025-12-02	4.1000	4.1000	4.0500	4.0500	-6.897%	10,750	+8.642%
2025-12-01	4.0000	4.3500	4.0000	4.3500	+6.098%	6,489	+1.149%
2025-11-28	3.9500	4.1000	3.9500	4.1000	0.000%	2,000	+7.317%
2025-11-26	4.0100	4.1000	4.0100	4.1000	+2.500%	370	+7.317%
2025-11-25	3.3300	4.0050	2.6300	4.0000	-0.249%	354,560	+10.000%
2025-11-24	3.7500	4.0100	3.7500	4.0100	+0.250%	2,220	+9.726%
2025-11-20	3.9456	4.0000	3.9456	4.0000	0.000%	600	+10.000%
2025-11-19	3.3000	4.0000	3.3000	4.0000	0.000%	1,300	+10.000%
2025-11-18	3.7000	4.0000	3.6500	4.0000	0.000%	5,900	+10.000%
2025-11-17	4.0000	4.0000	3.3000	4.0000	0.000%	2,550	+10.000%
2025-11-14	4.0000	4.0000	3.9000	4.0000	-1.235%	1,700	+10.000%
2025-11-13	4.0300	4.0500	4.0300	4.0500	-0.246%	3,500	+8.642%
2025-11-12	4.0300	4.0600	4.0300	4.0600	0.000%	2,500	+8.374%
2025-11-10	4.0800	4.0800	4.0600	4.0600	+0.042%	2,000	+8.374%
2025-11-07	4.0900	4.1000	4.0500	4.0583	+1.458%	2,401	+8.420%
2025-11-06	4.0000	4.0000	4.0000	4.0000	+8.108%	500	+10.000%
2025-11-05	3.7000	3.7000	3.7000	3.7000	-7.500%	500	+18.919%
2025-11-03	3.9000	4.0000	3.9000	4.0000	0.000%	1,700	+10.000%
2025-10-30	4.0900	4.0900	3.9400	4.0000	0.000%	892	+10.000%
2025-10-28	3.9900	4.0000	3.9750	4.0000	0.000%	2,200	+10.000%
2025-10-27	3.9500	4.0000	3.9475	4.0000	0.000%	5,660	+10.000%
2025-10-24	4.0000	4.0000	3.7500	4.0000	0.000%	2,917	+10.000%
2025-10-23	4.0000	4.0000	3.9160	4.0000	0.000%	2,600	+10.000%
2025-10-21	3.9814	4.0000	3.9800	4.0000	0.000%	4,557	+10.000%
2025-10-20	4.0000	4.0000	3.9800	4.0000	0.000%	2,200	+10.000%
2025-10-16	4.0400	4.0400	3.9800	4.0000	0.000%	2,600	+10.000%
2025-10-15	4.0000	4.0000	3.9100	4.0000	-2.200%	5,470	+10.000%
2025-10-14	4.0000	4.0900	3.4700	4.0900	+0.245%	3,750	+7.579%
2025-10-13	4.0800	4.0800	4.0800	4.0800	+1.672%	800	+7.843%
2025-10-10	3.8667	4.0900	3.8667	4.0129	+0.323%	4,700	+9.646%
2025-10-08	3.7500	4.0000	3.6900	4.0000	-2.439%	1,701	+10.000%
2025-10-07	4.0900	4.1000	4.0837	4.1000	-0.192%	3,301	+7.317%
2025-10-06	4.1300	4.1300	4.1079	4.1079	-0.535%	2,850	+7.111%
2025-10-03	4.1500	4.1500	4.0375	4.1300	+0.732%	2,100	+6.538%
2025-10-02	4.1500	4.1500	4.1000	4.1000	+1.863%	1,500	+7.317%
2025-10-01	4.1000	4.1000	4.0235	4.0250	+0.374%	2,100	+9.317%
2025-09-30	4.1000	4.1000	4.0100	4.0100	-1.968%	2,382	+9.726%
2025-09-29	4.0000	4.1500	4.0000	4.0905	+2.262%	1,900	+7.566%
2025-09-26	4.0000	4.0000	4.0000	4.0000	-3.382%	132	+10.000%
2025-09-25	4.1500	4.1500	4.1400	4.1400	-0.241%	3,350	+6.280%
2025-09-23	4.1500	4.1500	3.8000	4.1500	-4.598%	4,350	+6.024%
2025-09-22	4.2099	4.3500	4.2000	4.3500	+0.230%	4,400	+1.149%
2025-09-19	4.3000	4.3500	4.0000	4.3400	+8.500%	2,690	+1.382%
2025-09-18	4.0000	4.0000	4.0000	4.0000	0.000%	2,891	+10.000%
2025-09-15	3.9750	4.2000	3.9750	4.0000	-3.614%	3,312	+10.000%
2025-09-10	4.2000	4.2000	3.9700	4.1500	-0.623%	2,284	+6.024%
2025-09-09	4.0000	4.2000	4.0000	4.1760	+4.400%	2,050	+5.364%
2025-09-08	4.2800	4.2800	3.8440	4.0000	0.000%	2,820	+10.000%
2025-09-04	4.1500	4.2300	3.7500	4.0000	-2.439%	2,965	+10.000%
2025-09-03	4.0000	4.2200	4.0000	4.1000	+2.500%	2,582	+7.317%
2025-09-02	4.0099	4.2400	4.0000	4.0000	-4.762%	2,880	+10.000%
2025-08-29	4.0000	4.2000	4.0000	4.2000	+5.000%	2,028	+4.762%
2025-08-28	3.9500	4.5000	3.7200	4.0000	-5.213%	2,329	+10.000%
2025-08-27	4.4000	4.4000	4.2200	4.2200	-6.222%	2,100	+4.265%
2025-08-26	4.5500	4.5500	4.5000	4.5000	-1.099%	2,150	-2.222%
2025-08-25	4.5500	4.5500	4.5100	4.5500	-0.817%	2,250	-3.297%
2025-08-22	4.6000	4.6000	4.5500	4.5875	+0.824%	1,900	-4.087%
2025-08-21	4.5400	4.5500	4.4750	4.5500	+0.220%	2,400	-3.297%
2025-08-20	4.5500	4.6000	4.5400	4.5400	-0.220%	2,225	-3.084%
2025-08-19	4.5500	4.5500	4.5400	4.5500	+0.220%	2,050	-3.297%
2025-08-18	4.5500	4.5500	4.5375	4.5400	+0.889%	2,000	-3.084%
2025-08-15	4.5000	4.5000	4.4000	4.5000	+2.857%	2,500	-2.222%
2025-08-14	4.3500	4.4000	4.3500	4.3750	-0.568%	2,100	+0.571%
2025-08-13	4.2500	4.4000	4.1875	4.4000	+2.326%	2,100	0.000%
2025-08-12	4.2500	4.3000	4.2500	4.3000	0.000%	2,000	+2.326%
2025-08-11	4.4000	4.4000	4.3000	4.3000	-1.149%	3,625	+2.326%
2025-08-08	4.3500	4.3500	4.3500	4.3500	+3.081%	2,000	+1.149%
2025-08-07	4.2200	4.2200	4.0136	4.2200	0.000%	2,850	+4.265%
2025-08-06	4.2200	4.2200	4.2200	4.2200	0.000%	3,028	+4.265%
2025-08-05	4.2200	4.2200	3.9948	4.2200	0.000%	3,248	+4.265%
2025-08-04	4.1900	4.2200	3.9948	4.2200	+0.476%	2,102	+4.265%
2025-08-01	4.2500	4.2500	4.2000	4.2000	-0.826%	2,000	+4.762%
2025-07-31	4.0500	4.2350	3.9700	4.2350	+0.355%	3,100	+3.896%
2025-07-30	3.9700	4.2200	3.8040	4.2200	+14.363%	3,509	+4.265%
2025-07-29	3.6900	3.7000	3.6900	3.6900	-0.270%	1,125	+19.241%
2025-07-22	2.9299	3.7000	2.9299	3.7000	0.000%	398	+18.919%
2025-07-21	2.5000	3.7000	1.3225	3.7000	+23.333%	2,900	+18.919%
2025-07-18	3.5000	3.7000	3.0000	3.0000	-14.286%	2,250	+46.667%
2025-07-17	3.5000	3.5000	3.1500	3.5000	0.000%	3,147	+25.714%
2025-07-16	3.5000	3.5000	3.5000	3.5000	+2.041%	180	+25.714%
2025-07-15	2.0000	3.5000	1.9850	3.4300	+71.500%	11,229	+28.280%
2025-07-08	2.0000	2.0000	1.9840	2.0000	0.000%	2,230	+120.000%
2025-07-01	2.0000	2.0000	2.0000	2.0000	0.000%	110	+120.000%
2025-06-26	2.0000	2.0000	2.0000	2.0000	0.000%	100	+120.000%
2025-06-20	2.0000	2.0000	2.0000	2.0000	0.000%	500	+120.000%
2025-06-18	2.0000	2.0000	2.0000	2.0000	0.000%	2,150	+120.000%
2025-06-16	1.9875	2.0000	1.9875	2.0000	0.000%	700	+120.000%
2025-06-13	1.9750	2.0000	1.9750	2.0000	0.000%	539	+120.000%
2025-06-12	1.8400	2.0000	1.7600	2.0000	+8.696%	1,400	+120.000%
2025-06-11	1.8400	1.8400	1.8400	1.8400	+21.854%	100	+139.130%
2025-06-10	1.5100	1.5100	1.5100	1.5100	-17.486%	375	+191.391%
2025-06-09	1.7200	1.9900	1.5300	1.8300	-26.800%	925	+140.437%
2025-06-06	2.0500	2.5000	1.7700	2.5000	+25.000%	1,462	+76.000%
2025-06-02	2.0000	2.0000	2.0000	2.0000	-20.000%	225	+120.000%
2025-05-27	2.5000	2.5000	2.5000	2.5000	+25.000%	377	+76.000%
2025-05-22	2.0000	2.0000	2.0000	2.0000	-20.000%	600	+120.000%
2025-05-19	2.9400	2.9500	2.5000	2.5000	-15.254%	524	+76.000%
2025-05-16	2.8500	2.9500	1.6100	2.9500	-8.951%	13,470	+49.153%
2025-04-28	3.1416	3.2400	3.1416	3.2400	+116.000%	200	+35.802%
2025-04-22	1.5000	1.5000	1.5000	1.5000	-25.000%	2,500	+193.333%
2025-04-11	2.0100	2.0100	2.0000	2.0000	-0.498%	250	+120.000%
2025-04-10	2.0100	2.0100	2.0100	2.0100	-11.062%	500	+118.905%
2025-04-03	2.2600	2.2600	2.2600	2.2600	-0.441%	100	+94.690%
2025-04-01	2.2700	2.2700	2.2700	2.2700	-43.392%	500	+93.833%
2025-03-28	2.0100	4.0200	2.0100	4.0100	+100.500%	2,855	+9.726%
2025-03-27	2.5000	2.5000	2.0000	2.0000	-50.000%	400	+120.000%
2025-03-25	3.0000	4.7400	2.5500	4.0000	0.000%	500	+10.000%
2025-03-21	4.0000	4.0000	4.0000	4.0000	0.000%	400	+10.000%
2025-03-20	4.0000	4.0000	4.0000	4.0000	-20.000%	200	+10.000%
2025-03-18	5.0000	5.0000	5.0000	5.0000	+25.945%	100	-12.000%
2025-03-17	3.9700	3.9700	3.9700	3.9700	+32.333%	300	+10.831%
2025-02-10	3.0000	3.0000	2.9000	3.0000	+40.845%	1,522	+46.667%
2025-01-31	2.2000	3.0000	1.7600	2.1300	-29.000%	3,347	+106.573%
2025-01-17	3.0000	3.0000	3.0000	3.0000	0.000%	300	+46.667%
2025-01-16	2.9800	3.0000	2.9800	3.0000	+4.348%	396	+46.667%
2025-01-15	2.5000	3.0000	2.5000	2.8750	+38.889%	1,800	+53.043%
2025-01-14	1.6865	2.0700	1.6865	2.0700	+23.214%	1,731	+112.560%
2025-01-10	1.3000	1.6800	1.3000	1.6800	+31.507%	2,300	+161.905%
2025-01-06	1.3000	1.3000	1.2775	1.2775	-1.731%	378	+244.423%
2025-01-03	1.3000	1.3000	1.3000	1.3000	-23.077%	500	+238.462%
2025-01-02	1.4000	1.6900	1.4000	1.6900	+59.434%	4,100	+160.355%
2024-12-31	1.5000	1.5000	1.0600	1.0600	-30.263%	3,000	+315.094%
2024-12-30	1.5200	1.5200	1.4125	1.5200	-26.570%	1,342	+189.474%
2024-12-26	2.0500	2.0700	1.5700	2.0700	-1.896%	950	+112.560%
2024-12-20	1.6000	2.1100	1.6000	2.1100	+40.667%	1,500	+108.531%
2024-12-17	1.8500	1.8500	1.5000	1.5000	-23.077%	500	+193.333%
2024-12-16	1.9500	1.9500	1.9500	1.9500	-2.500%	104	+125.641%
2024-12-05	2.0000	2.0000	1.8500	2.0000	-11.111%	700	+120.000%
2024-12-03	1.6500	2.2500	1.6500	2.2500	+44.000%	900	+95.556%
2024-12-02	1.8000	1.8000	1.3017	1.5625	-21.875%	4,356	+181.600%
2024-11-26	2.0000	2.0000	1.6200	2.0000	-13.043%	950	+120.000%
2024-11-22	2.1350	2.5500	1.9500	2.3000	+17.949%	4,099	+91.304%
2024-11-21	2.0000	2.0208	1.9500	1.9500	+11.429%	3,700	+125.641%
2024-11-20	1.5000	1.7500	1.4100	1.7500	0.000%	300	+151.429%
2024-11-13	1.7500	1.7500	1.7500	1.7500	+16.667%	100	+151.429%
2024-11-12	1.5000	1.5250	1.4250	1.5000	+50.000%	1,800	+193.333%
2024-11-11	1.4000	1.4000	1.0000	1.0000	-40.565%	1,000	+340.000%
2024-11-08	1.9500	2.2000	1.6500	1.6825	-13.718%	1,200	+161.516%
2024-11-07	1.9935	2.0000	1.3800	1.9500	-2.329%	1,000	+125.641%
2024-11-06	1.9800	2.0000	1.5600	1.9965	-0.175%	5,901	+120.386%
2024-11-05	2.4000	2.4000	1.2600	2.0000	-21.569%	5,100	+120.000%
2024-10-17	2.5500	2.5500	2.5500	2.5500	+15.909%	100	+72.549%
2024-10-14	2.2000	2.2000	2.2000	2.2000	-5.620%	100	+100.000%
2024-10-11	2.2500	2.3310	2.2500	2.3310	+79.308%	200	+88.760%
2024-09-19	1.5000	2.1000	1.2800	1.3000	-40.909%	4,082	+238.462%
2024-09-10	1.5300	2.2000	1.5300	2.2000	+37.500%	500	+100.000%
2024-09-09	1.6500	1.6500	1.6000	1.6000	-27.273%	200	+175.000%
2024-09-03	2.2000	2.2000	2.2000	2.2000	+15.789%	128	+100.000%
2024-08-28	1.9000	1.9000	1.9000	1.9000	-13.636%	400	+131.579%
2024-08-27	2.2000	2.2000	2.2000	2.2000	+15.789%	100	+100.000%
2024-08-20	1.4200	1.9000	1.3900	1.9000	+26.667%	700	+131.579%
2024-08-19	1.7500	1.7500	1.4800	1.5000	-39.759%	2,299	+193.333%
2024-08-12	2.5000	2.5170	2.4900	2.4900	-0.400%	1,900	+76.707%
2024-08-08	2.5000	2.5000	2.5000	2.5000	0.000%	200	+76.000%
2024-08-05	2.5000	2.5000	2.5000	2.5000	-8.759%	2,300	+76.000%
2024-08-01	2.5200	2.7400	2.5200	2.7400	-0.364%	1,100	+60.584%
2024-07-24	2.7550	2.7550	2.7500	2.7500	0.000%	2,000	+60.000%
2024-07-23	2.7500	2.8175	2.7500	2.7500	0.000%	12,769	+60.000%
2024-07-18	2.7500	2.7500	2.7473	2.7500	+1.476%	3,500	+60.000%
2024-07-17	2.6000	2.7175	2.6000	2.7100	-0.733%	2,685	+62.362%
2024-07-15	2.7300	2.7300	2.7300	2.7300	+9.200%	100	+61.172%
2024-07-12	2.5000	2.5000	2.5000	2.5000	-16.944%	100	+76.000%
2024-06-28	3.0100	3.0100	3.0100	3.0100	+1.724%	1,000	+46.179%
2024-06-26	3.0100	3.0100	2.9590	2.9590	+0.520%	296	+48.699%
2024-06-25	3.0100	3.0100	2.9437	2.9437	-2.203%	600	+49.472%
2024-06-21	3.0100	3.0100	3.0075	3.0100	+0.100%	11,741	+46.179%
2024-06-20	2.8300	3.0100	2.8300	3.0070	+6.254%	5,351	+46.325%
2024-06-18	2.8200	2.8300	2.8200	2.8300	+0.355%	250	+55.477%
2024-06-14	2.3400	2.8200	2.3400	2.8200	+41.000%	300	+56.028%
2024-06-13	1.9800	2.0000	1.9800	2.0000	+13.636%	500	+120.000%
2024-06-12	2.0100	2.0100	1.7600	1.7600	-16.143%	5,615	+150.000%
2024-06-11	2.1210	2.1210	2.0988	2.0988	+4.940%	200	+109.644%
2024-06-07	2.0000	2.0000	1.9300	2.0000	-32.203%	7,200	+120.000%
2024-06-03	2.9500	2.9500	2.9500	2.9500	-1.667%	100	+49.153%
2024-05-29	3.0100	3.0100	3.0000	3.0000	+3.448%	2,025	+46.667%
2024-05-28	2.9000	3.0100	2.9000	2.9000	0.000%	1,000	+51.724%
2024-05-23	2.8000	3.0100	1.2500	2.9000	-2.027%	2,850	+51.724%
2024-05-22	2.9935	2.9935	2.9600	2.9600	-1.661%	400	+48.649%
2024-05-21	2.9800	3.0100	2.9800	3.0100	+0.250%	2,105	+46.179%
2024-05-20	3.0100	3.0100	3.0025	3.0025	-0.249%	12,032	+46.545%
2024-05-17	3.0100	3.0100	3.0100	3.0100	0.000%	3,000	+46.179%
2024-05-16	3.0000	3.0100	2.9600	3.0100	+0.333%	9,002	+46.179%
2024-05-15	2.9000	3.0000	2.9000	3.0000	0.000%	500	+46.667%
2024-05-14	3.0000	3.0010	3.0000	3.0000	0.000%	3,309	+46.667%
2024-05-13	2.9150	3.0300	2.9000	3.0000	0.000%	2,400	+46.667%
2024-05-10	3.0000	3.0270	3.0000	3.0000	0.000%	5,500	+46.667%
2024-05-09	3.0000	3.0000	3.0000	3.0000	0.000%	2,500	+46.667%
2024-05-08	3.0000	3.0100	3.0000	3.0000	-1.639%	8,350	+46.667%
2024-05-06	3.0500	3.0500	3.0500	3.0500	0.000%	1,000	+44.262%
2024-05-03	3.0500	3.0500	3.0500	3.0500	+1.667%	450	+44.262%
2024-05-02	3.0500	3.0500	3.0000	3.0000	-1.639%	1,550	+46.667%
2024-05-01	3.0500	3.0500	3.0500	3.0500	+1.667%	4,201	+44.262%
2024-04-30	3.0000	3.0000	2.9775	3.0000	+5.263%	473	+46.667%
2024-04-29	3.0500	3.0500	2.8500	2.8500	-7.166%	350	+54.386%
2024-04-26	3.0050	3.0700	2.8100	3.0700	+9.643%	14,100	+43.322%
2024-04-25	2.6000	3.0700	2.2000	2.8000	+152.252%	5,400	+57.143%
2024-04-24	3.0600	3.0600	1.1100	1.1100	-63.607%	4,842	+296.396%
2024-04-19	3.0500	3.0600	3.0500	3.0500	0.000%	22,503	+44.262%
2024-04-18	3.0600	3.0600	3.0500	3.0500	0.000%	11,400	+44.262%
2024-04-17	3.0500	3.0535	3.0500	3.0500	+0.660%	37,694	+44.262%
2024-04-16	3.0300	3.0300	3.0300	3.0300	0.000%	8,000	+45.215%
2024-04-15	2.9800	3.0500	2.9700	3.0300	+1.000%	70,408	+45.215%
2024-04-12	3.0000	3.0000	3.0000	3.0000	0.000%	5,000	+46.667%
2024-04-11	3.0000	3.0000	2.9500	3.0000	0.000%	1,731	+46.667%
2024-04-10	3.0000	3.0000	3.0000	3.0000	+0.840%	635	+46.667%
2024-04-09	3.0000	3.0000	2.9500	2.9750	-0.833%	18,577	+47.899%
2024-04-08	3.0000	3.0000	2.9700	3.0000	+0.671%	7,598	+46.667%
2024-04-05	3.0000	3.0000	2.9800	2.9800	-0.667%	16,100	+47.651%
2024-04-04	3.0000	3.0000	3.0000	3.0000	0.000%	16,195	+46.667%
2024-04-03	2.9800	3.0000	2.9500	3.0000	+1.010%	6,700	+46.667%
2024-04-02	2.9800	2.9800	2.9560	2.9700	-1.000%	2,550	+48.148%
2024-04-01	3.0000	3.0000	3.0000	3.0000	0.000%	13,000	+46.667%
2024-03-28	3.0000	3.0000	3.0000	3.0000	0.000%	5,250	+46.667%
2024-03-27	3.0200	3.0500	2.9930	3.0000	0.000%	41,809	+46.667%
2024-03-26	3.0000	3.2000	2.9700	3.0000	0.000%	23,100	+46.667%
2024-03-25	3.0200	3.0200	3.0000	3.0000	+25.000%	2,200	+46.667%
2024-03-19	2.4000	2.4000	2.4000	2.4000	-39.241%	100	+83.333%
2024-03-18	4.0000	4.0000	3.9500	3.9500	-1.250%	300	+11.392%
2024-03-06	4.0000	4.0000	4.0000	4.0000	+29.032%	400	+10.000%
2024-03-05	3.1000	3.1000	3.1000	3.1000	+3.333%	1,302	+41.935%
2024-03-04	3.0000	3.0000	3.0000	3.0000	+7.143%	100	+46.667%
2024-03-01	2.8000	2.8000	2.8000	2.8000	+24.444%	100	+57.143%
2024-02-28	2.2500	2.2500	2.2500	2.2500	+12.500%	350	+95.556%
2024-02-27	2.0000	2.0000	2.0000	2.0000	+80.180%	804	+120.000%
2024-02-07	1.1100	1.1100	1.1100	1.1100	-2.632%	134	+296.396%
2024-01-24	1.1400	1.1400	1.1400	1.1400	+21.277%	150	+285.965%
2024-01-19	1.0500	1.0500	0.9400	0.9400	-27.692%	3,604	+368.085%
2024-01-18	1.3000	1.3000	1.3000	1.3000	+23.810%	100	+238.462%
2024-01-12	1.0500	1.0500	1.0500	1.0500	+16.667%	100	+319.048%
2024-01-11	0.9000	0.9000	0.9000	0.9000	-29.688%	800	+388.889%
2024-01-10	1.2000	1.2800	1.2000	1.2800	+6.667%	391	+243.750%
2024-01-09	1.2000	1.2000	1.2000	1.2000	-20.000%	195	+266.667%
2023-12-21	1.5000	1.5000	1.5000	1.5000	+48.515%	1,000	+193.333%
2023-11-22	1.0200	1.0200	0.9900	1.0100	-0.980%	1,405	+335.644%
2023-11-21	1.0200	1.0200	1.0200	1.0200	-32.000%	100	+331.373%
2023-11-17	1.7600	1.8000	1.5000	1.5000	+48.515%	9,200	+193.333%
2023-11-16	1.5500	1.7600	1.0100	1.0100	-34.839%	2,100	+335.644%
2023-11-15	1.5500	1.5500	1.5500	1.5500	0.000%	500	+183.871%
2023-11-14	1.7400	1.7500	1.5500	1.5500	+53.465%	900	+183.871%
2023-11-09	1.0200	1.0200	1.0100	1.0100	-15.833%	324	+335.644%
2023-10-27	1.3000	1.3000	1.1299	1.2000	-10.112%	376	+266.667%
2023-10-26	1.4000	1.4099	1.1299	1.3350	-4.643%	1,300	+229.588%
2023-10-25	1.4000	1.4000	1.4000	1.4000	0.000%	900	+214.286%
2023-10-17	1.4000	1.4000	1.4000	1.4000	+17.647%	100	+214.286%
2023-09-13	1.1900	1.1900	1.1900	1.1900	-61.613%	100	+269.748%
2023-03-20	3.1000	3.1000	3.1000	3.1000	+164.957%	100	+41.935%
2023-03-17	1.1700	1.1700	1.1700	1.1700	-48.000%	121	+276.068%
2023-03-08	2.2500	2.2500	2.2500	2.2500	-25.000%	110	+95.556%
2023-02-10	3.0000	3.0000	3.0000	3.0000	+49.254%	250	+46.667%
2023-02-07	2.0100	2.0100	2.0100	2.0100	0.000%	180	+118.905%
2023-01-30	3.0000	3.0000	2.0100	2.0100	0.000%	348	+118.905%
2023-01-13	1.9900	2.0100	1.9900	2.0100	+1.005%	476	+118.905%
2023-01-10	2.0000	2.0000	1.9900	1.9900	-0.995%	300	+121.106%
2022-12-30	1.7100	2.0310	1.7100	2.0100	+1.005%	2,242	+118.905%
2022-12-29	1.9900	1.9900	1.9900	1.9900	-0.500%	392	+121.106%
2022-12-27	2.0000	2.0000	2.0000	2.0000	+0.503%	100	+120.000%
2022-12-23	1.9900	1.9900	1.9900	1.9900	+80.909%	300	+121.106%
2022-12-08	1.8000	1.8000	1.1000	1.1000	-56.000%	1,200	+300.000%
2022-11-11	2.5000	2.5000	2.5000	2.5000	0.000%	100	+76.000%
2022-11-08	2.5000	2.5000	2.5000	2.5000	0.000%	100	+76.000%
2022-10-28	2.5000	2.5000	2.5000	2.5000	+25.000%	100	+76.000%
2022-10-27	2.1000	2.1000	2.0000	2.0000	-20.000%	203	+120.000%
2022-10-24	2.5000	2.5000	2.5000	2.5000	+29.534%	100	+76.000%
2022-10-03	1.9200	1.9300	1.9200	1.9300	0.000%	976	+127.979%
2022-09-30	2.1500	2.1500	1.9300	1.9300	-11.872%	400	+127.979%
2022-08-23	3.0000	3.0000	2.1900	2.1900	-27.000%	300	+100.913%
2022-07-27	2.1900	3.0000	2.1900	3.0000	+7.143%	273	+46.667%
2022-07-26	2.8000	2.8000	2.8000	2.8000	+7.692%	100	+57.143%
2022-07-25	2.6000	2.6000	2.6000	2.6000	-13.333%	373	+69.231%
2022-07-22	3.0000	3.0000	3.0000	3.0000	-25.000%	200	+46.667%
2022-07-11	3.7500	4.0000	3.0000	4.0000	+14.286%	666	+10.000%
2022-07-06	3.1000	4.0000	3.1000	3.5000	0.000%	901	+25.714%
2022-06-17	3.5000	4.6000	3.5000	3.5000	+25.000%	200	+25.714%
2022-06-08	2.8000	2.8000	2.8000	2.8000	-6.667%	100	+57.143%
2022-05-19	3.0000	3.0000	3.0000	3.0000	+15.385%	795	+46.667%
2022-05-12	2.7500	4.9700	2.6000	2.6000	-13.333%	400	+69.231%
2022-05-11	3.0000	5.0000	3.0000	3.0000	-40.000%	260	+46.667%
2022-04-18	5.0000	5.0000	5.0000	5.0000	+88.679%	100	-12.000%
2022-04-11	2.6500	2.6500	2.6500	2.6500	-47.000%	503	+66.038%
2022-04-08	5.0000	5.0000	5.0000	5.0000	+33.333%	101	-12.000%
2022-04-06	3.7500	3.7500	3.7500	3.7500	-6.250%	201	+17.333%
2022-04-04	4.0000	4.0000	4.0000	4.0000	0.000%	298	+10.000%
2022-03-30	2.5100	4.8000	2.5100	4.0000	-27.273%	302	+10.000%
2022-03-09	5.5000	5.5000	5.5000	5.5000	0.000%	152	-20.000%
2022-03-08	5.5000	5.5000	5.5000	5.5000	+57.143%	303	-20.000%
2022-03-03	3.7400	3.7400	2.7400	3.5000	-5.149%	1,006	+25.714%
2022-03-02	3.6900	3.6900	3.6900	3.6900	0.000%	202	+19.241%
2022-03-01	3.6900	3.6900	3.6900	3.6900	+2.500%	105	+19.241%
2022-02-25	3.6000	3.6000	3.6000	3.6000	+2.857%	480	+22.222%
2022-02-24	2.7700	4.0000	2.7700	3.5000	-22.222%	1,062	+25.714%
2022-02-23	4.2700	4.5000	4.2700	4.5000	-2.597%	363	-2.222%
2022-02-22	4.7000	4.7000	4.6200	4.6200	+2.210%	329	-4.762%
2022-02-18	4.5000	4.5201	4.5000	4.5201	+0.447%	300	-2.657%
2022-02-17	4.8000	4.8000	4.5000	4.5000	-10.000%	735	-2.222%
2022-02-16	5.0000	5.0000	5.0000	5.0000	+11.111%	151	-12.000%
2022-02-15	4.5000	4.5000	4.5000	4.5000	+28.571%	200	-2.222%
2022-02-11	3.5000	3.5000	3.5000	3.5000	+16.667%	100	+25.714%
2022-02-08	3.0000	5.0000	3.0000	3.0000	-31.818%	827	+46.667%
2022-02-04	5.0000	5.0000	4.4000	4.4000	-12.000%	228	0.000%
2022-02-03	3.6000	5.2500	2.7800	5.0000	+47.059%	3,425	-12.000%

.dark-mode .pJQQvr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pJQQvr{ color: #333333; background-color: white; border: 2px solid #333333; }GOAIEva Live Inc. Common Stockstock NASDAQ

GOAI
Eva Live Inc. Common Stock
stock NASDAQ