Eva Live Inc. - Common Stock (GOAI)

1.8900
-0.1700 (-8.25%)
NASDAQ· Last Trade: Aug 25th, 11:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eva Live Inc. - Common Stock (GOAI)

DateOpenHighLowCloseVolumeAdjusted Close
8/24/20262.552.621.962.06861,9102.06
8/21/20261.922.411.922.23105,5812.23
8/20/20261.762.071.662.03240,1462.03
8/19/20261.641.771.631.7618,4051.76
8/18/20261.691.721.621.7123,3561.71
8/17/20261.631.701.581.6972,4841.69
8/14/20261.641.711.631.6929,7111.69
8/13/20261.611.711.591.6866,0231.68
8/12/20261.661.741.521.6888,3861.68
8/11/20261.521.721.421.69106,1561.69
8/10/20261.731.741.491.55152,1551.55
8/07/20261.801.801.701.7747,4611.77
8/06/20261.931.931.731.77152,9041.77
8/05/20261.821.881.801.8128,4991.81
8/04/20261.861.891.791.82121,5481.82
8/03/20261.911.951.791.85141,8031.85
7/31/20261.842.001.801.97232,2671.97
7/30/20261.881.931.781.90173,4711.90
7/29/20262.022.021.851.93138,1081.93
7/28/20261.982.041.961.9953,3541.99
7/27/20261.952.101.951.9983,6921.99
7/24/20261.932.311.901.91232,5241.91
7/23/20261.922.151.781.97198,2491.97
7/22/20261.902.051.851.94254,5381.94
7/21/20261.822.171.692.03733,4492.03
7/20/20262.502.632.192.3611,135,4932.36
7/17/20262.462.462.332.4513,8582.45
7/16/20262.512.582.372.4311,5882.43
7/15/20262.372.592.302.5213,1642.52
7/14/20262.452.532.382.4613,9892.46
7/13/20262.422.562.352.5314,5692.53
7/10/20262.502.742.442.5761,2112.57
7/09/20262.632.632.512.594,4812.59
7/08/20262.492.632.342.6338,4412.63
7/07/20262.482.632.322.5835,2392.58
7/06/20262.542.602.462.5412,2112.54
7/02/20262.502.642.502.5729,4432.57
7/01/20262.612.632.352.5829,8742.58
6/30/20262.422.632.322.6358,7232.63
6/29/20262.502.622.402.5429,6602.54
6/26/20262.352.542.332.4996,3592.49
6/25/20262.542.672.482.5297,7132.52
6/24/20262.732.842.322.57316,1192.57
6/23/20262.692.722.572.5759,5532.57
6/22/20262.632.882.542.77100,5062.77
6/18/20262.822.992.602.68111,8372.68
6/17/20262.653.402.572.91453,0282.91
6/16/20262.772.852.392.62216,4022.62
6/15/20262.372.772.372.6685,7322.66
6/12/20262.752.812.372.37137,7672.37
6/11/20262.232.952.072.72210,2212.72
6/10/20262.643.332.252.28242,7742.28
6/09/20262.682.692.352.5373,2522.53
6/08/20262.902.932.642.6972,3752.69
6/05/20263.083.212.913.00101,0283.00
6/04/20262.963.102.933.0751,1813.07
6/03/20263.183.302.973.0377,7533.03
6/02/20263.193.273.013.1836,6003.18
6/01/20263.233.402.953.28152,9183.28
5/29/20263.373.403.123.25115,1193.25
5/28/20263.773.773.303.39443,7703.39
5/27/20263.764.353.543.76829,3343.76
5/26/20263.613.613.363.3953,2603.39