Dark

GOAI
Eva Live Inc. Common Stock
stock NASDAQ

Market Open

Sep 1, 2026 12:22:01 PM EDT

2.55USD+10.870%(+0.25)154,418

2.54Bid 2.96Ask 0.42Spread

Pre-market

Sep 1, 2026 9:25:30 AM EDT

2.32USD+0.813%(+0.02)836

After-hours

Aug 31, 2026 4:32:30 PM EDT

2.25USD-1.747%(-0.04)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	2.1300	2.5500	2.1300	2.5500	+10.870%	154,418	0.000%
2026-08-31	2.0700	2.3900	2.0700	2.3000	+11.111%	195,254	+10.870%
2026-08-28	2.0100	2.1300	1.9599	2.0700	+2.985%	105,298	+23.188%
2026-08-27	1.8000	2.0400	1.7653	2.0100	+12.921%	123,315	+26.866%
2026-08-26	1.8900	1.9100	1.7800	1.7800	-4.813%	117,375	+43.258%
2026-08-25	2.0000	2.0556	1.8000	1.8700	-9.223%	829,992	+36.364%
2026-08-24	2.5500	2.6200	1.9600	2.0600	-7.623%	862,135	+23.786%
2026-08-21	1.9200	2.4099	1.9200	2.2300	+9.852%	105,581	+14.350%
2026-08-20	1.7600	2.0700	1.6600	2.0300	+15.341%	240,267	+25.616%
2026-08-19	1.6450	1.7700	1.6300	1.7600	+2.924%	18,459	+44.886%
2026-08-18	1.6900	1.7200	1.6200	1.7100	+1.183%	23,358	+49.123%
2026-08-17	1.6300	1.7000	1.5800	1.6900	0.000%	72,484	+50.888%
2026-08-14	1.6437	1.7075	1.6300	1.6900	+0.595%	29,711	+50.888%
2026-08-13	1.6139	1.7100	1.5950	1.6800	0.000%	66,023	+51.786%
2026-08-12	1.6600	1.7390	1.5200	1.6800	-0.592%	88,408	+51.786%
2026-08-11	1.5200	1.7246	1.4200	1.6900	+9.032%	106,157	+50.888%
2026-08-10	1.7300	1.7400	1.4900	1.5500	-12.429%	152,157	+64.516%
2026-08-07	1.8000	1.8000	1.7000	1.7700	0.000%	47,460	+44.068%
2026-08-06	1.9300	1.9300	1.7300	1.7700	-2.210%	156,287	+44.068%
2026-08-05	1.8200	1.8786	1.8000	1.8100	-0.549%	28,499	+40.884%
2026-08-04	1.8600	1.8900	1.7900	1.8200	-1.622%	121,547	+40.110%
2026-08-03	1.9100	1.9501	1.7950	1.8500	-6.091%	141,813	+37.838%
2026-07-31	1.8400	2.0000	1.8000	1.9700	+3.684%	232,267	+29.442%
2026-07-30	1.8800	1.9300	1.7800	1.9000	-1.554%	173,470	+34.211%
2026-07-29	2.0200	2.0200	1.8510	1.9300	-3.015%	138,268	+32.124%
2026-07-28	1.9800	2.0400	1.9600	1.9900	0.000%	54,320	+28.141%
2026-07-27	1.9500	2.1000	1.9500	1.9900	+4.188%	83,904	+28.141%
2026-07-24	1.9300	2.3100	1.9000	1.9100	-3.046%	232,524	+33.508%
2026-07-23	1.9200	2.1500	1.7800	1.9700	+1.546%	201,563	+29.442%
2026-07-22	1.9000	2.0500	1.8500	1.9400	-4.433%	254,762	+31.443%
2026-07-21	1.8200	2.1700	1.6900	2.0300	-13.983%	734,923	+25.616%
2026-07-20	2.5000	2.6299	2.1900	2.3600	-3.673%	11,142,955	+8.051%
2026-07-17	2.4600	2.4600	2.3300	2.4500	+0.823%	13,858	+4.082%
2026-07-16	2.5100	2.5800	2.3650	2.4300	-3.571%	11,588	+4.938%
2026-07-15	2.3700	2.5877	2.3000	2.5200	+2.439%	13,164	+1.190%
2026-07-14	2.4500	2.4900	2.3800	2.4600	-2.767%	13,852	+3.659%
2026-07-13	2.4200	2.5600	2.3477	2.5300	-1.556%	14,569	+0.791%
2026-07-10	2.5000	2.7400	2.4400	2.5700	-0.772%	61,211	-0.778%
2026-07-09	2.6300	2.6300	2.5100	2.5900	-1.521%	4,481	-1.544%
2026-07-08	2.4900	2.6300	2.3400	2.6300	+1.938%	38,441	-3.042%
2026-07-07	2.4800	2.6300	2.3200	2.5800	+1.575%	35,679	-1.163%
2026-07-06	2.5400	2.6000	2.4600	2.5400	-1.167%	12,218	+0.394%
2026-07-02	2.5000	2.6400	2.5000	2.5700	-0.388%	29,442	-0.778%
2026-07-01	2.6100	2.6350	2.3550	2.5800	-1.901%	29,894	-1.163%
2026-06-30	2.4250	2.6300	2.3200	2.6300	+3.543%	58,723	-3.042%
2026-06-29	2.5000	2.6199	2.4050	2.5400	+2.008%	29,659	+0.394%
2026-06-26	2.3504	2.5450	2.3350	2.4900	-1.190%	96,359	+2.410%
2026-06-25	2.5400	2.6695	2.4800	2.5200	-1.946%	97,713	+1.190%
2026-06-24	2.7300	2.8400	2.3201	2.5700	0.000%	316,124	-0.778%
2026-06-23	2.6900	2.8400	2.5695	2.5700	-7.220%	59,668	-0.778%
2026-06-22	2.6300	2.8800	2.5400	2.7700	+3.358%	100,506	-7.942%
2026-06-18	2.8200	2.9899	2.6000	2.6800	-7.904%	111,837	-4.851%
2026-06-17	2.6500	3.3999	2.5700	2.9100	+11.069%	453,135	-12.371%
2026-06-16	2.7650	2.8500	2.3900	2.6200	-1.504%	216,402	-2.672%
2026-06-15	2.3700	2.7700	2.3700	2.6600	+12.236%	85,742	-4.135%
2026-06-12	2.7500	2.8100	2.3700	2.3700	-12.868%	137,767	+7.595%
2026-06-11	2.2300	2.9500	2.0700	2.7200	+19.298%	210,951	-6.250%
2026-06-10	2.6400	3.3300	2.2500	2.2800	-9.881%	243,041	+11.842%
2026-06-09	2.6800	2.6900	2.3500	2.5300	-5.948%	73,252	+0.791%
2026-06-08	2.9000	2.9300	2.6400	2.6900	-10.333%	72,389	-5.204%
2026-06-05	3.0800	3.2100	2.9100	3.0000	-2.280%	101,028	-15.000%
2026-06-04	2.9600	3.0999	2.9270	3.0700	+1.320%	51,218	-16.938%
2026-06-03	3.1800	3.2999	2.9700	3.0300	-4.717%	78,058	-15.842%
2026-06-02	3.1900	3.2688	3.0101	3.1800	-3.049%	36,700	-19.811%
2026-06-01	3.2300	3.4014	2.9500	3.2800	+0.923%	152,947	-22.256%
2026-05-29	3.3700	3.4000	3.1200	3.2500	-4.130%	115,119	-21.538%
2026-05-28	3.7700	3.7700	3.3001	3.3900	-9.840%	443,804	-24.779%
2026-05-27	3.7600	4.3500	3.5356	3.7600	+10.914%	830,501	-32.181%
2026-05-26	3.6100	3.6100	3.3600	3.3900	-6.354%	55,416	-24.779%
2026-05-22	3.6100	3.7200	3.3100	3.6200	+1.401%	37,601	-29.558%
2026-05-21	3.4000	3.5800	3.1900	3.5700	+2.586%	63,424	-28.571%
2026-05-20	3.2500	3.5399	3.2500	3.4800	-0.855%	56,872	-26.724%
2026-05-19	3.4700	3.5332	3.3700	3.5100	-1.404%	44,209	-27.350%
2026-05-18	3.4800	3.6100	3.4001	3.5600	+1.425%	76,181	-28.371%
2026-05-15	3.6100	3.6444	3.4900	3.5100	-1.681%	17,440	-27.350%
2026-05-14	3.5600	3.7000	3.4100	3.5700	+0.281%	49,996	-28.571%
2026-05-13	3.6700	3.6700	3.5550	3.5600	-2.997%	27,226	-28.371%
2026-05-12	3.6100	3.6900	3.4000	3.6700	-1.344%	22,971	-30.518%
2026-05-11	3.5300	3.7200	3.4000	3.7200	+4.056%	73,495	-31.452%
2026-05-08	3.8200	3.9100	3.5601	3.5750	-0.694%	78,140	-28.671%
2026-05-07	3.8100	3.8750	3.6000	3.6000	-6.977%	30,955	-29.167%
2026-05-06	3.9300	3.9600	3.7100	3.8700	-4.208%	44,482	-34.109%
2026-05-05	3.8500	4.1000	3.7000	4.0400	+8.895%	117,770	-36.881%
2026-05-04	3.7000	3.9900	3.7000	3.7100	0.000%	80,549	-31.267%
2026-05-01	3.7300	3.8900	3.6500	3.7100	-0.269%	32,067	-31.267%
2026-04-30	3.8500	3.8500	3.5300	3.7200	-5.344%	130,221	-31.452%
2026-04-29	3.9500	3.9850	3.7000	3.9300	-2.481%	142,392	-35.115%
2026-04-28	4.2900	4.2999	3.6900	4.0300	-2.184%	600,948	-36.725%
2026-04-27	3.6400	4.2500	3.6300	4.1200	+15.406%	84,743	-38.107%
2026-04-24	3.6200	3.9476	3.5100	3.5700	-0.279%	23,362	-28.571%
2026-04-23	3.8900	3.8900	3.5000	3.5800	-9.137%	26,558	-28.771%
2026-04-22	3.9150	3.9584	3.7200	3.9400	0.000%	27,503	-35.279%
2026-04-21	3.9601	4.0590	3.8371	3.9400	-0.756%	15,063	-35.279%
2026-04-20	4.1300	4.2100	3.6800	3.9700	-6.808%	46,483	-35.768%
2026-04-17	3.9211	4.3890	3.9211	4.2600	+8.122%	43,249	-40.141%
2026-04-16	3.8700	4.0054	3.8401	3.9400	-2.475%	18,657	-35.279%
2026-04-15	3.7900	4.1000	3.7900	4.0400	+2.020%	23,785	-36.881%
2026-04-14	3.9100	4.0136	3.8200	3.9600	-0.252%	17,795	-35.606%
2026-04-13	3.9001	4.0700	3.7800	3.9700	-0.501%	25,200	-35.768%
2026-04-10	3.9700	4.0700	3.7898	3.9900	+0.251%	22,672	-36.090%
2026-04-09	3.8900	4.1999	3.6600	3.9800	-0.500%	25,238	-35.930%
2026-04-08	4.1200	4.1200	3.7816	4.0000	+2.041%	39,432	-36.250%
2026-04-07	3.8825	4.1499	3.8600	3.9200	-3.922%	88,423	-34.949%
2026-04-06	4.2200	4.3100	4.0324	4.0800	-5.336%	30,485	-37.500%
2026-04-02	3.7600	4.4000	3.7501	4.3100	+11.370%	94,375	-40.835%
2026-04-01	3.8400	4.0540	3.7600	3.8700	+3.200%	40,103	-34.109%
2026-03-31	3.9200	3.9200	3.4700	3.7500	-4.580%	106,502	-32.000%
2026-03-30	3.9600	4.3300	3.9000	3.9300	+8.564%	302,612	-35.115%
2026-03-27	3.5700	3.8800	3.2700	3.6200	-0.822%	73,438	-29.558%
2026-03-26	3.5350	3.7300	3.5350	3.6500	-1.351%	51,012	-30.137%
2026-03-25	3.9700	3.9700	3.3216	3.7000	-4.884%	150,345	-31.081%
2026-03-24	4.0400	4.1399	3.8900	3.8900	-3.474%	67,279	-34.447%
2026-03-23	4.2500	4.4399	3.8100	4.0300	-11.233%	208,950	-36.725%
2026-03-20	5.0000	5.2000	4.2300	4.5400	-11.328%	432,009	-43.833%
2026-03-19	4.5700	6.6700	4.3800	5.1200	+19.626%	9,845,796	-50.195%
2026-03-18	4.2450	4.6000	4.2450	4.2800	-0.926%	71,053	-40.421%
2026-03-17	4.3900	4.7100	4.3000	4.3200	-3.139%	75,763	-40.972%
2026-03-16	4.2400	4.5400	4.2200	4.4600	+5.687%	46,905	-42.825%
2026-03-13	4.4891	4.7400	4.2200	4.2200	-4.091%	51,304	-39.573%
2026-03-12	4.3850	4.5500	4.3500	4.4000	-3.297%	51,556	-42.045%
2026-03-11	4.4800	4.7400	4.2960	4.5500	+5.324%	72,355	-43.956%
2026-03-10	4.4899	4.4899	4.1750	4.3200	+1.171%	42,680	-40.972%
2026-03-09	4.1700	4.4900	3.8600	4.2700	+4.146%	109,089	-40.281%
2026-03-06	3.6500	4.3300	3.5000	4.1000	+12.329%	107,075	-37.805%
2026-03-05	3.8501	4.2376	3.6500	3.6500	-7.828%	57,580	-30.137%
2026-03-04	4.1600	4.4850	3.7500	3.9600	-0.752%	81,182	-35.606%
2026-03-03	4.4750	4.6100	3.7200	3.9900	-13.823%	125,387	-36.090%
2026-03-02	4.7900	5.1134	4.5600	4.6300	-9.922%	38,295	-44.924%
2026-02-27	5.4000	5.5000	5.1100	5.1400	-1.154%	45,884	-50.389%
2026-02-26	5.5000	5.5700	5.1800	5.2000	-5.455%	65,535	-50.962%
2026-02-25	5.2000	5.7000	4.9000	5.5000	+9.344%	76,087	-53.636%
2026-02-24	4.6900	5.2600	4.6400	5.0300	+11.530%	63,800	-49.304%
2026-02-23	4.3000	4.5990	4.2000	4.5100	+0.222%	34,942	-43.459%
2026-02-20	5.1500	5.2800	4.5000	4.5000	-11.067%	59,448	-43.333%
2026-02-19	4.5300	5.5100	4.3400	5.0600	+10.965%	77,503	-49.605%
2026-02-18	4.3200	4.7400	4.1700	4.5600	+4.587%	65,707	-44.079%
2026-02-17	4.3300	4.5000	3.7851	4.3600	+1.395%	62,874	-41.514%
2026-02-13	4.2400	4.4000	4.0400	4.3000	+0.467%	54,406	-40.698%
2026-02-12	3.7500	4.4700	3.7000	4.2800	+10.309%	128,683	-40.421%
2026-02-11	4.3900	4.8962	3.7600	3.8800	-13.778%	151,325	-34.278%
2026-02-10	4.1700	4.6426	3.7900	4.5000	+12.782%	117,332	-43.333%
2026-02-09	3.3900	4.2000	3.2250	3.9900	+20.544%	308,137	-36.090%
2026-02-06	3.0000	3.4200	2.7500	3.3100	+6.774%	160,499	-22.961%
2026-02-05	3.4000	3.4000	3.0600	3.1000	-12.676%	126,581	-17.742%
2026-02-04	3.2900	3.8999	3.0300	3.5500	+8.896%	271,457	-28.169%
2026-02-03	3.6600	3.6800	3.2201	3.2600	-8.939%	153,086	-21.779%
2026-02-02	3.9550	4.8300	3.0300	3.5800	-8.673%	359,684	-28.771%
2026-01-30	5.0400	5.0750	3.6025	3.9200	-27.002%	525,409	-34.949%
2026-01-29	6.9300	6.9691	4.8700	5.3700	-29.528%	1,391,696	-52.514%
2026-01-28	16.5500	18.0000	6.5090	7.6200	+27.000%	4,117,308	-66.535%
2026-01-27	5.2500	6.3000	5.0000	6.0000	+14.943%	5,156	-57.500%
2026-01-26	5.0600	5.2500	5.0000	5.2200	-4.918%	2,700	-51.149%
2026-01-23	5.8300	5.9500	5.1000	5.4900	-6.154%	57,700	-53.552%
2026-01-22	5.8500	5.9000	5.8500	5.8500	-1.349%	2,194	-56.410%
2026-01-21	5.9300	5.9500	5.9300	5.9300	-1.167%	1,945	-56.998%
2026-01-20	5.9625	6.0000	5.8800	6.0000	0.000%	2,100	-57.500%
2026-01-16	6.0000	6.0000	6.0000	6.0000	+0.840%	2,100	-57.500%
2026-01-15	6.0000	6.0000	5.9500	5.9500	-3.252%	1,200	-57.143%
2026-01-14	6.8900	6.8900	5.9000	6.1500	-10.870%	2,750	-58.537%
2026-01-13	6.9000	6.9000	6.9000	6.9000	-1.429%	150	-63.043%
2026-01-09	6.0300	7.0000	6.0300	7.0000	+2.941%	2,138	-63.571%
2026-01-08	6.5050	6.8000	6.0100	6.8000	+4.455%	2,013	-62.500%
2026-01-07	7.0000	7.0000	6.0200	6.5100	-14.902%	2,321	-60.829%
2026-01-06	7.9000	7.9000	7.2280	7.6500	-1.214%	920	-66.667%
2026-01-05	8.0000	8.0000	7.7440	7.7440	+0.571%	962	-67.071%
2026-01-02	7.6350	7.9500	7.2200	7.7000	+2.667%	4,615	-66.883%
2025-12-31	7.0000	8.9000	7.0000	7.5000	+7.143%	2,215	-66.000%
2025-12-30	7.0000	7.4000	7.0000	7.0000	+16.667%	610	-63.571%
2025-12-29	5.0000	15.0000	5.0000	6.0000	+20.000%	4,550	-57.500%
2025-12-26	4.0100	5.9900	4.0100	5.0000	+24.688%	13,680	-49.000%
2025-12-24	3.8000	4.0260	3.8000	4.0100	-0.100%	35,797	-36.409%
2025-12-23	4.0100	4.0140	3.4200	4.0140	+0.100%	33,100	-36.472%
2025-12-22	4.0100	4.0100	4.0100	4.0100	+0.250%	20,000	-36.409%
2025-12-19	4.0500	4.0500	4.0000	4.0000	0.000%	33,500	-36.250%
2025-12-18	4.0000	4.0000	4.0000	4.0000	0.000%	9,526	-36.250%
2025-12-17	4.0000	4.0000	4.0000	4.0000	0.000%	20,920	-36.250%
2025-12-16	4.0000	4.0000	4.0000	4.0000	0.000%	1,346	-36.250%
2025-12-15	3.5446	4.0000	3.5446	4.0000	0.000%	25,200	-36.250%
2025-12-12	3.5200	4.0000	3.4100	4.0000	0.000%	10,700	-36.250%
2025-12-11	3.8500	4.0000	3.4000	4.0000	0.000%	41,033	-36.250%
2025-12-10	3.5200	4.0000	3.5200	4.0000	0.000%	2,121	-36.250%
2025-12-08	3.7500	4.0000	3.7500	4.0000	0.000%	2,105	-36.250%
2025-12-05	4.0000	4.0000	4.0000	4.0000	0.000%	2,155	-36.250%
2025-12-04	4.0000	4.0400	4.0000	4.0000	0.000%	22,700	-36.250%
2025-12-03	4.0500	4.0500	4.0000	4.0000	-1.235%	24,540	-36.250%
2025-12-02	4.1000	4.1000	4.0500	4.0500	-6.897%	10,750	-37.037%
2025-12-01	4.0000	4.3500	4.0000	4.3500	+6.098%	6,489	-41.379%
2025-11-28	3.9500	4.1000	3.9500	4.1000	0.000%	2,000	-37.805%
2025-11-26	4.0100	4.1000	4.0100	4.1000	+2.500%	370	-37.805%
2025-11-25	3.3300	4.0050	2.6300	4.0000	-0.249%	354,560	-36.250%
2025-11-24	3.7500	4.0100	3.7500	4.0100	+0.250%	2,220	-36.409%
2025-11-20	3.9456	4.0000	3.9456	4.0000	0.000%	600	-36.250%
2025-11-19	3.3000	4.0000	3.3000	4.0000	0.000%	1,300	-36.250%
2025-11-18	3.7000	4.0000	3.6500	4.0000	0.000%	5,900	-36.250%
2025-11-17	4.0000	4.0000	3.3000	4.0000	0.000%	2,550	-36.250%
2025-11-14	4.0000	4.0000	3.9000	4.0000	-1.235%	1,700	-36.250%
2025-11-13	4.0300	4.0500	4.0300	4.0500	-0.246%	3,500	-37.037%
2025-11-12	4.0300	4.0600	4.0300	4.0600	0.000%	2,500	-37.192%
2025-11-10	4.0800	4.0800	4.0600	4.0600	+0.042%	2,000	-37.192%
2025-11-07	4.0900	4.1000	4.0500	4.0583	+1.458%	2,401	-37.166%
2025-11-06	4.0000	4.0000	4.0000	4.0000	+8.108%	500	-36.250%
2025-11-05	3.7000	3.7000	3.7000	3.7000	-7.500%	500	-31.081%
2025-11-03	3.9000	4.0000	3.9000	4.0000	0.000%	1,700	-36.250%
2025-10-30	4.0900	4.0900	3.9400	4.0000	0.000%	892	-36.250%
2025-10-28	3.9900	4.0000	3.9750	4.0000	0.000%	2,200	-36.250%
2025-10-27	3.9500	4.0000	3.9475	4.0000	0.000%	5,660	-36.250%
2025-10-24	4.0000	4.0000	3.7500	4.0000	0.000%	2,917	-36.250%
2025-10-23	4.0000	4.0000	3.9160	4.0000	0.000%	2,600	-36.250%
2025-10-21	3.9814	4.0000	3.9800	4.0000	0.000%	4,557	-36.250%
2025-10-20	4.0000	4.0000	3.9800	4.0000	0.000%	2,200	-36.250%
2025-10-16	4.0400	4.0400	3.9800	4.0000	0.000%	2,600	-36.250%
2025-10-15	4.0000	4.0000	3.9100	4.0000	-2.200%	5,470	-36.250%
2025-10-14	4.0000	4.0900	3.4700	4.0900	+0.245%	3,750	-37.653%
2025-10-13	4.0800	4.0800	4.0800	4.0800	+1.672%	800	-37.500%
2025-10-10	3.8667	4.0900	3.8667	4.0129	+0.323%	4,700	-36.455%
2025-10-08	3.7500	4.0000	3.6900	4.0000	-2.439%	1,701	-36.250%
2025-10-07	4.0900	4.1000	4.0837	4.1000	-0.192%	3,301	-37.805%
2025-10-06	4.1300	4.1300	4.1079	4.1079	-0.535%	2,850	-37.924%
2025-10-03	4.1500	4.1500	4.0375	4.1300	+0.732%	2,100	-38.257%
2025-10-02	4.1500	4.1500	4.1000	4.1000	+1.863%	1,500	-37.805%
2025-10-01	4.1000	4.1000	4.0235	4.0250	+0.374%	2,100	-36.646%
2025-09-30	4.1000	4.1000	4.0100	4.0100	-1.968%	2,382	-36.409%
2025-09-29	4.0000	4.1500	4.0000	4.0905	+2.262%	1,900	-37.660%
2025-09-26	4.0000	4.0000	4.0000	4.0000	-3.382%	132	-36.250%
2025-09-25	4.1500	4.1500	4.1400	4.1400	-0.241%	3,350	-38.406%
2025-09-23	4.1500	4.1500	3.8000	4.1500	-4.598%	4,350	-38.554%
2025-09-22	4.2099	4.3500	4.2000	4.3500	+0.230%	4,400	-41.379%
2025-09-19	4.3000	4.3500	4.0000	4.3400	+8.500%	2,690	-41.244%
2025-09-18	4.0000	4.0000	4.0000	4.0000	0.000%	2,891	-36.250%
2025-09-15	3.9750	4.2000	3.9750	4.0000	-3.614%	3,312	-36.250%
2025-09-10	4.2000	4.2000	3.9700	4.1500	-0.623%	2,284	-38.554%
2025-09-09	4.0000	4.2000	4.0000	4.1760	+4.400%	2,050	-38.937%
2025-09-08	4.2800	4.2800	3.8440	4.0000	0.000%	2,820	-36.250%
2025-09-04	4.1500	4.2300	3.7500	4.0000	-2.439%	2,965	-36.250%
2025-09-03	4.0000	4.2200	4.0000	4.1000	+2.500%	2,582	-37.805%
2025-09-02	4.0099	4.2400	4.0000	4.0000	-4.762%	2,880	-36.250%
2025-08-29	4.0000	4.2000	4.0000	4.2000	+5.000%	2,028	-39.286%
2025-08-28	3.9500	4.5000	3.7200	4.0000	-5.213%	2,329	-36.250%
2025-08-27	4.4000	4.4000	4.2200	4.2200	-6.222%	2,100	-39.573%
2025-08-26	4.5500	4.5500	4.5000	4.5000	-1.099%	2,150	-43.333%
2025-08-25	4.5500	4.5500	4.5100	4.5500	-0.817%	2,250	-43.956%
2025-08-22	4.6000	4.6000	4.5500	4.5875	+0.824%	1,900	-44.414%
2025-08-21	4.5400	4.5500	4.4750	4.5500	+0.220%	2,400	-43.956%
2025-08-20	4.5500	4.6000	4.5400	4.5400	-0.220%	2,225	-43.833%
2025-08-19	4.5500	4.5500	4.5400	4.5500	+0.220%	2,050	-43.956%
2025-08-18	4.5500	4.5500	4.5375	4.5400	+0.889%	2,000	-43.833%
2025-08-15	4.5000	4.5000	4.4000	4.5000	+2.857%	2,500	-43.333%
2025-08-14	4.3500	4.4000	4.3500	4.3750	-0.568%	2,100	-41.714%
2025-08-13	4.2500	4.4000	4.1875	4.4000	+2.326%	2,100	-42.045%
2025-08-12	4.2500	4.3000	4.2500	4.3000	0.000%	2,000	-40.698%
2025-08-11	4.4000	4.4000	4.3000	4.3000	-1.149%	3,625	-40.698%
2025-08-08	4.3500	4.3500	4.3500	4.3500	+3.081%	2,000	-41.379%
2025-08-07	4.2200	4.2200	4.0136	4.2200	0.000%	2,850	-39.573%
2025-08-06	4.2200	4.2200	4.2200	4.2200	0.000%	3,028	-39.573%
2025-08-05	4.2200	4.2200	3.9948	4.2200	0.000%	3,248	-39.573%
2025-08-04	4.1900	4.2200	3.9948	4.2200	+0.476%	2,102	-39.573%
2025-08-01	4.2500	4.2500	4.2000	4.2000	-0.826%	2,000	-39.286%
2025-07-31	4.0500	4.2350	3.9700	4.2350	+0.355%	3,100	-39.787%
2025-07-30	3.9700	4.2200	3.8040	4.2200	+14.363%	3,509	-39.573%
2025-07-29	3.6900	3.7000	3.6900	3.6900	-0.270%	1,125	-30.894%
2025-07-22	2.9299	3.7000	2.9299	3.7000	0.000%	398	-31.081%
2025-07-21	2.5000	3.7000	1.3225	3.7000	+23.333%	2,900	-31.081%
2025-07-18	3.5000	3.7000	3.0000	3.0000	-14.286%	2,250	-15.000%
2025-07-17	3.5000	3.5000	3.1500	3.5000	0.000%	3,147	-27.143%
2025-07-16	3.5000	3.5000	3.5000	3.5000	+2.041%	180	-27.143%
2025-07-15	2.0000	3.5000	1.9850	3.4300	+71.500%	11,229	-25.656%
2025-07-08	2.0000	2.0000	1.9840	2.0000	0.000%	2,230	+27.500%
2025-07-01	2.0000	2.0000	2.0000	2.0000	0.000%	110	+27.500%
2025-06-26	2.0000	2.0000	2.0000	2.0000	0.000%	100	+27.500%
2025-06-20	2.0000	2.0000	2.0000	2.0000	0.000%	500	+27.500%
2025-06-18	2.0000	2.0000	2.0000	2.0000	0.000%	2,150	+27.500%
2025-06-16	1.9875	2.0000	1.9875	2.0000	0.000%	700	+27.500%
2025-06-13	1.9750	2.0000	1.9750	2.0000	0.000%	539	+27.500%
2025-06-12	1.8400	2.0000	1.7600	2.0000	+8.696%	1,400	+27.500%
2025-06-11	1.8400	1.8400	1.8400	1.8400	+21.854%	100	+38.587%
2025-06-10	1.5100	1.5100	1.5100	1.5100	-17.486%	375	+68.874%
2025-06-09	1.7200	1.9900	1.5300	1.8300	-26.800%	925	+39.344%
2025-06-06	2.0500	2.5000	1.7700	2.5000	+25.000%	1,462	+2.000%
2025-06-02	2.0000	2.0000	2.0000	2.0000	-20.000%	225	+27.500%
2025-05-27	2.5000	2.5000	2.5000	2.5000	+25.000%	377	+2.000%
2025-05-22	2.0000	2.0000	2.0000	2.0000	-20.000%	600	+27.500%
2025-05-19	2.9400	2.9500	2.5000	2.5000	-15.254%	524	+2.000%
2025-05-16	2.8500	2.9500	1.6100	2.9500	-8.951%	13,470	-13.559%
2025-04-28	3.1416	3.2400	3.1416	3.2400	+116.000%	200	-21.296%
2025-04-22	1.5000	1.5000	1.5000	1.5000	-25.000%	2,500	+70.000%
2025-04-11	2.0100	2.0100	2.0000	2.0000	-0.498%	250	+27.500%
2025-04-10	2.0100	2.0100	2.0100	2.0100	-11.062%	500	+26.866%
2025-04-03	2.2600	2.2600	2.2600	2.2600	-0.441%	100	+12.832%
2025-04-01	2.2700	2.2700	2.2700	2.2700	-43.392%	500	+12.335%
2025-03-28	2.0100	4.0200	2.0100	4.0100	+100.500%	2,855	-36.409%
2025-03-27	2.5000	2.5000	2.0000	2.0000	-50.000%	400	+27.500%
2025-03-25	3.0000	4.7400	2.5500	4.0000	0.000%	500	-36.250%
2025-03-21	4.0000	4.0000	4.0000	4.0000	0.000%	400	-36.250%
2025-03-20	4.0000	4.0000	4.0000	4.0000	-20.000%	200	-36.250%
2025-03-18	5.0000	5.0000	5.0000	5.0000	+25.945%	100	-49.000%
2025-03-17	3.9700	3.9700	3.9700	3.9700	+32.333%	300	-35.768%
2025-02-10	3.0000	3.0000	2.9000	3.0000	+40.845%	1,522	-15.000%
2025-01-31	2.2000	3.0000	1.7600	2.1300	-29.000%	3,347	+19.718%
2025-01-17	3.0000	3.0000	3.0000	3.0000	0.000%	300	-15.000%
2025-01-16	2.9800	3.0000	2.9800	3.0000	+4.348%	396	-15.000%
2025-01-15	2.5000	3.0000	2.5000	2.8750	+38.889%	1,800	-11.304%
2025-01-14	1.6865	2.0700	1.6865	2.0700	+23.214%	1,731	+23.188%
2025-01-10	1.3000	1.6800	1.3000	1.6800	+31.507%	2,300	+51.786%
2025-01-06	1.3000	1.3000	1.2775	1.2775	-1.731%	378	+99.609%
2025-01-03	1.3000	1.3000	1.3000	1.3000	-23.077%	500	+96.154%
2025-01-02	1.4000	1.6900	1.4000	1.6900	+59.434%	4,100	+50.888%
2024-12-31	1.5000	1.5000	1.0600	1.0600	-30.263%	3,000	+140.566%
2024-12-30	1.5200	1.5200	1.4125	1.5200	-26.570%	1,342	+67.763%
2024-12-26	2.0500	2.0700	1.5700	2.0700	-1.896%	950	+23.188%
2024-12-20	1.6000	2.1100	1.6000	2.1100	+40.667%	1,500	+20.853%
2024-12-17	1.8500	1.8500	1.5000	1.5000	-23.077%	500	+70.000%
2024-12-16	1.9500	1.9500	1.9500	1.9500	-2.500%	104	+30.769%
2024-12-05	2.0000	2.0000	1.8500	2.0000	-11.111%	700	+27.500%
2024-12-03	1.6500	2.2500	1.6500	2.2500	+44.000%	900	+13.333%
2024-12-02	1.8000	1.8000	1.3017	1.5625	-21.875%	4,356	+63.200%
2024-11-26	2.0000	2.0000	1.6200	2.0000	-13.043%	950	+27.500%
2024-11-22	2.1350	2.5500	1.9500	2.3000	+17.949%	4,099	+10.870%
2024-11-21	2.0000	2.0208	1.9500	1.9500	+11.429%	3,700	+30.769%
2024-11-20	1.5000	1.7500	1.4100	1.7500	0.000%	300	+45.714%
2024-11-13	1.7500	1.7500	1.7500	1.7500	+16.667%	100	+45.714%
2024-11-12	1.5000	1.5250	1.4250	1.5000	+50.000%	1,800	+70.000%
2024-11-11	1.4000	1.4000	1.0000	1.0000	-40.565%	1,000	+155.000%
2024-11-08	1.9500	2.2000	1.6500	1.6825	-13.718%	1,200	+51.560%
2024-11-07	1.9935	2.0000	1.3800	1.9500	-2.329%	1,000	+30.769%
2024-11-06	1.9800	2.0000	1.5600	1.9965	-0.175%	5,901	+27.724%
2024-11-05	2.4000	2.4000	1.2600	2.0000	-21.569%	5,100	+27.500%
2024-10-17	2.5500	2.5500	2.5500	2.5500	+15.909%	100	0.000%
2024-10-14	2.2000	2.2000	2.2000	2.2000	-5.620%	100	+15.909%
2024-10-11	2.2500	2.3310	2.2500	2.3310	+79.308%	200	+9.395%
2024-09-19	1.5000	2.1000	1.2800	1.3000	-40.909%	4,082	+96.154%
2024-09-10	1.5300	2.2000	1.5300	2.2000	+37.500%	500	+15.909%
2024-09-09	1.6500	1.6500	1.6000	1.6000	-27.273%	200	+59.375%
2024-09-03	2.2000	2.2000	2.2000	2.2000	+15.789%	128	+15.909%
2024-08-28	1.9000	1.9000	1.9000	1.9000	-13.636%	400	+34.211%
2024-08-27	2.2000	2.2000	2.2000	2.2000	+15.789%	100	+15.909%
2024-08-20	1.4200	1.9000	1.3900	1.9000	+26.667%	700	+34.211%
2024-08-19	1.7500	1.7500	1.4800	1.5000	-39.759%	2,299	+70.000%
2024-08-12	2.5000	2.5170	2.4900	2.4900	-0.400%	1,900	+2.410%
2024-08-08	2.5000	2.5000	2.5000	2.5000	0.000%	200	+2.000%
2024-08-05	2.5000	2.5000	2.5000	2.5000	-8.759%	2,300	+2.000%
2024-08-01	2.5200	2.7400	2.5200	2.7400	-0.364%	1,100	-6.934%
2024-07-24	2.7550	2.7550	2.7500	2.7500	0.000%	2,000	-7.273%
2024-07-23	2.7500	2.8175	2.7500	2.7500	0.000%	12,769	-7.273%
2024-07-18	2.7500	2.7500	2.7473	2.7500	+1.476%	3,500	-7.273%
2024-07-17	2.6000	2.7175	2.6000	2.7100	-0.733%	2,685	-5.904%
2024-07-15	2.7300	2.7300	2.7300	2.7300	+9.200%	100	-6.593%
2024-07-12	2.5000	2.5000	2.5000	2.5000	-16.944%	100	+2.000%
2024-06-28	3.0100	3.0100	3.0100	3.0100	+1.724%	1,000	-15.282%
2024-06-26	3.0100	3.0100	2.9590	2.9590	+0.520%	296	-13.822%
2024-06-25	3.0100	3.0100	2.9437	2.9437	-2.203%	600	-13.374%
2024-06-21	3.0100	3.0100	3.0075	3.0100	+0.100%	11,741	-15.282%
2024-06-20	2.8300	3.0100	2.8300	3.0070	+6.254%	5,351	-15.198%
2024-06-18	2.8200	2.8300	2.8200	2.8300	+0.355%	250	-9.894%
2024-06-14	2.3400	2.8200	2.3400	2.8200	+41.000%	300	-9.574%
2024-06-13	1.9800	2.0000	1.9800	2.0000	+13.636%	500	+27.500%
2024-06-12	2.0100	2.0100	1.7600	1.7600	-16.143%	5,615	+44.886%
2024-06-11	2.1210	2.1210	2.0988	2.0988	+4.940%	200	+21.498%
2024-06-07	2.0000	2.0000	1.9300	2.0000	-32.203%	7,200	+27.500%
2024-06-03	2.9500	2.9500	2.9500	2.9500	-1.667%	100	-13.559%
2024-05-29	3.0100	3.0100	3.0000	3.0000	+3.448%	2,025	-15.000%
2024-05-28	2.9000	3.0100	2.9000	2.9000	0.000%	1,000	-12.069%
2024-05-23	2.8000	3.0100	1.2500	2.9000	-2.027%	2,850	-12.069%
2024-05-22	2.9935	2.9935	2.9600	2.9600	-1.661%	400	-13.851%
2024-05-21	2.9800	3.0100	2.9800	3.0100	+0.250%	2,105	-15.282%
2024-05-20	3.0100	3.0100	3.0025	3.0025	-0.249%	12,032	-15.071%
2024-05-17	3.0100	3.0100	3.0100	3.0100	0.000%	3,000	-15.282%
2024-05-16	3.0000	3.0100	2.9600	3.0100	+0.333%	9,002	-15.282%
2024-05-15	2.9000	3.0000	2.9000	3.0000	0.000%	500	-15.000%
2024-05-14	3.0000	3.0010	3.0000	3.0000	0.000%	3,309	-15.000%
2024-05-13	2.9150	3.0300	2.9000	3.0000	0.000%	2,400	-15.000%

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

GOAI
Eva Live Inc. Common Stock
stock NASDAQ