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 |
|---|---|---|---|---|---|
June 2026 | $3.2300 | $3.4000 | $2.0700 | $2.6300 | 2,778,489 |
May 2026 | $3.7300 | $4.3500 | $3.1200 | $3.2500 | 2,285,400 |
April 2026 | $3.8400 | $4.4000 | $3.5000 | $3.7200 | 1,567,000 |
March 2026 | $4.7900 | $6.6700 | $3.2700 | $3.7500 | 12,166,500 |
February 2026 | $3.9600 | $5.7000 | $2.7500 | $5.1400 | 2,384,000 |
January 2026 | $7.6350 | $18.0000 | $3.6000 | $3.9200 | 6,130,520 |
December 2025 | $4.0000 | $15.0000 | $3.4000 | $7.5000 | 323,017 |
November 2025 | $3.9000 | $4.1000 | $2.6300 | $4.1000 | 384,301 |
October 2025 | $4.1000 | $4.1500 | $3.4700 | $4.0000 | 51,598 |
September 2025 | $4.0099 | $4.3500 | $3.7500 | $4.0100 | 40,906 |
August 2025 | $4.2500 | $4.6000 | $3.7200 | $4.2000 | 48,990 |
July 2025 | $2.0000 | $4.2350 | $1.3225 | $4.2350 | 30,278 |
June 2025 | $2.0000 | $2.5000 | $1.5100 | $2.0000 | 8,476 |
May 2025 | $3.2400 | $3.2400 | $1.6100 | $2.5000 | 14,821 |
April 2025 | $2.2700 | $3.2400 | $1.5000 | $3.2400 | 4,300 |
March 2025 | $5.0000 | $5.0000 | $2.0000 | $4.0100 | 6,755 |
February 2025 | $2.1300 | $5.6000 | $2.1300 | $5.0000 | 4,074 |
January 2025 | $1.4000 | $3.0000 | $0.0003 | $2.1300 | 4,211 |
December 2024 | $1.8001 | $2.2500 | $0.0005 | $1.0600 | 4,037 |
November 2024 | $2.5500 | $2.5500 | $0.0005 | $2.0000 | 7,236 |
October 2024 | $1.3000 | $2.5500 | $1.3000 | $2.5500 | 100 |
September 2024 | $2.2000 | $2.2000 | $1.2800 | $1.3000 | 1,227 |
August 2024 | $2.5200 | $2.7400 | $1.3900 | $1.9000 | 2,249 |
July 2024 | $3.0100 | $3.0100 | $2.5000 | $2.7500 | 5,288 |
June 2024 | $2.9500 | $3.0101 | $1.7600 | $3.0100 | 8,286 |