Eva Live Inc Common Stock (GOAI) went public on January 22, 2009, when it opened at a split-adjusted price of $0.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $0.92 | $0.96 | $0.46 | $0.46 | 1,274,574 |
October 2026 | $1.87 | $1.94 | $0.86 | $0.88 | 1,724,600 |
September 2026 | $2.26 | $3.08 | $1.74 | $1.87 | 3,981,600 |
August 2026 | $1.91 | $2.62 | $1.42 | $2.30 | 3,620,600 |
July 2026 | $2.61 | $2.74 | $1.69 | $1.97 | 13,523,900 |
June 2026 | $3.23 | $3.40 | $2.07 | $2.63 | 2,780,800 |
May 2026 | $3.73 | $4.35 | $3.12 | $3.25 | 2,285,400 |
April 2026 | $3.84 | $4.40 | $3.50 | $3.72 | 1,567,000 |
March 2026 | $4.79 | $6.67 | $3.27 | $3.75 | 12,166,500 |
February 2026 | $3.96 | $5.70 | $2.75 | $5.14 | 2,384,000 |
January 2026 | $7.64 | $18.00 | $3.60 | $3.92 | 6,130,520 |
December 2025 | $4.00 | $15.00 | $3.40 | $7.50 | 323,017 |
November 2025 | $3.90 | $4.10 | $2.63 | $4.10 | 384,301 |
October 2025 | $4.10 | $4.15 | $3.47 | $4.00 | 51,598 |
September 2025 | $4.01 | $4.35 | $3.75 | $4.01 | 40,906 |
August 2025 | $4.25 | $4.60 | $3.72 | $4.20 | 48,990 |
July 2025 | $2.00 | $4.24 | $1.32 | $4.24 | 30,178 |
June 2025 | $2.00 | $2.50 | $1.51 | $2.00 | 8,476 |
May 2025 | $3.24 | $3.24 | $1.61 | $2.50 | 14,721 |
April 2025 | $2.27 | $3.24 | $1.50 | $3.24 | 4,050 |
March 2025 | $5.00 | $5.00 | $2.00 | $4.01 | 6,755 |
February 2025 | $0.53 | $5.60 | $0.53 | $5.00 | 3,644 |
January 2025 | $0.35 | $0.75 | $0.32 | $0.53 | 3,711 |
December 2024 | $0.45 | $0.56 | $0.27 | $0.27 | 3,337 |
November 2024 | $0.64 | $0.64 | $0.25 | $0.50 | 6,286 |