Eva Live, Inc. GOAI
0.48 USD -0.03 (-6.08%)
Regular-session close
0.47 -0.01 -1.98%
After hours · Nov 13, 4:05 PM ET
0.4585 Day range 0.6254
0.46 52-week range 7.62
- YTD
- -93.71%
- 1 year
- -93.71%
GOAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.50 | 0.63 | 0.46 | 0.48 | -0.03 | -5.88% | 247,900 |
| Nov 12, 2026 | 0.46 | 0.51 | 0.42 | 0.51 | +0.05 | +10.87% | 182,400 |
| Nov 11, 2026 | 0.51 | 0.51 | 0.46 | 0.46 | -0.07 | -13.21% | 210,900 |
| Nov 10, 2026 | 0.54 | 0.54 | 0.51 | 0.53 | +0.02 | +3.92% | 82,600 |
| Nov 9, 2026 | 0.60 | 0.60 | 0.49 | 0.51 | -0.10 | -16.39% | 275,000 |
| Nov 6, 2026 | 0.63 | 0.65 | 0.60 | 0.61 | +0.01 | +1.67% | 154,400 |
| Nov 5, 2026 | 0.87 | 0.89 | 0.53 | 0.60 | -0.21 | -25.93% | 379,100 |
| Nov 4, 2026 | 0.82 | 0.89 | 0.78 | 0.81 | -0.02 | -2.41% | 75,700 |
| Nov 3, 2026 | 0.85 | 0.95 | 0.80 | 0.83 | -0.04 | -4.60% | 82,300 |
| Nov 2, 2026 | 0.92 | 0.96 | 0.84 | 0.87 | -0.01 | -1.14% | 25,700 |
| Oct 30, 2026 | 0.91 | 0.94 | 0.86 | 0.88 | -0.11 | -11.11% | 55,000 |
| Oct 29, 2026 | 0.98 | 1.01 | 0.90 | 0.99 | +0.08 | +8.79% | 405,400 |
| Oct 28, 2026 | 1.00 | 1.00 | 0.89 | 0.91 | -0.09 | -9.00% | 109,900 |
| Oct 27, 2026 | 1.06 | 1.10 | 0.96 | 1.00 | -0.01 | -0.99% | 340,900 |
| Oct 26, 2026 | 1.32 | 1.36 | 1.01 | 1.01 | -0.35 | -25.74% | 68,200 |
| Oct 23, 2026 | 1.43 | 1.52 | 1.36 | 1.36 | -0.17 | -11.11% | 41,200 |
| Oct 22, 2026 | 1.52 | 1.61 | 1.47 | 1.53 | +0.02 | +1.32% | 11,400 |
| Oct 21, 2026 | 1.42 | 1.52 | 1.42 | 1.51 | +0.07 | +4.86% | 23,500 |
| Oct 20, 2026 | 1.48 | 1.54 | 1.43 | 1.44 | -0.06 | -4.00% | 23,700 |
| Oct 19, 2026 | 1.55 | 1.56 | 1.47 | 1.50 | -0.05 | -3.23% | 24,100 |
| Oct 16, 2026 | 1.63 | 1.67 | 1.55 | 1.55 | -0.13 | -7.74% | 39,200 |
| Oct 15, 2026 | 1.50 | 1.79 | 1.44 | 1.68 | +0.20 | +13.51% | 84,900 |
| Oct 14, 2026 | 1.48 | 1.60 | 1.43 | 1.48 | -0.02 | -1.33% | 85,000 |
| Oct 13, 2026 | 1.60 | 1.60 | 1.49 | 1.50 | -0.10 | -6.25% | 33,300 |
| Oct 12, 2026 | 1.76 | 1.76 | 1.60 | 1.60 | -0.16 | -9.09% | 28,200 |
| Oct 9, 2026 | 1.70 | 1.83 | 1.62 | 1.76 | +0.03 | +1.73% | 49,000 |
| Oct 8, 2026 | 1.73 | 1.83 | 1.70 | 1.73 | 0.00 | 0.00% | 69,100 |
| Oct 7, 2026 | 1.76 | 1.80 | 1.72 | 1.73 | -0.07 | -3.89% | 29,800 |
| Oct 6, 2026 | 1.83 | 1.85 | 1.75 | 1.80 | -0.02 | -1.10% | 28,000 |
| Oct 5, 2026 | 1.75 | 1.94 | 1.70 | 1.82 | +0.01 | +0.55% | 36,200 |
| Oct 2, 2026 | 1.84 | 1.88 | 1.66 | 1.81 | +0.01 | +0.56% | 75,800 |
| Oct 1, 2026 | 1.87 | 1.90 | 1.72 | 1.80 | -0.07 | -3.74% | 62,800 |
| Sep 30, 2026 | 1.85 | 2.03 | 1.85 | 1.87 | -0.01 | -0.53% | 74,600 |
| Sep 29, 2026 | 1.94 | 2.05 | 1.74 | 1.88 | -0.06 | -3.09% | 128,400 |
| Sep 28, 2026 | 2.02 | 2.08 | 1.82 | 1.94 | -0.15 | -7.18% | 117,100 |
| Sep 25, 2026 | 2.01 | 2.20 | 2.01 | 2.09 | +0.01 | +0.48% | 57,800 |
| Sep 24, 2026 | 1.95 | 2.25 | 1.95 | 2.08 | +0.15 | +7.77% | 173,600 |
| Sep 23, 2026 | 2.15 | 2.16 | 1.91 | 1.93 | -0.20 | -9.39% | 187,600 |
| Sep 22, 2026 | 1.80 | 2.42 | 1.80 | 2.13 | +0.38 | +21.71% | 1,009,500 |
| Sep 21, 2026 | 2.07 | 2.17 | 1.74 | 1.75 | -0.32 | -15.46% | 124,400 |
| Sep 18, 2026 | 2.06 | 2.29 | 1.99 | 2.07 | -0.04 | -1.90% | 191,600 |
| Sep 17, 2026 | 2.62 | 2.69 | 2.04 | 2.11 | -0.52 | -19.77% | 178,000 |
| Sep 16, 2026 | 2.58 | 2.78 | 2.53 | 2.63 | +0.01 | +0.38% | 117,700 |
| Sep 15, 2026 | 2.68 | 2.77 | 2.55 | 2.62 | -0.06 | -2.24% | 225,300 |
| Sep 14, 2026 | 2.76 | 2.95 | 2.65 | 2.68 | -0.13 | -4.63% | 254,100 |
| Sep 11, 2026 | 2.92 | 3.00 | 2.78 | 2.81 | -0.12 | -4.10% | 180,800 |
| Sep 10, 2026 | 2.93 | 3.07 | 2.90 | 2.93 | -0.04 | -1.35% | 60,300 |
| Sep 9, 2026 | 2.92 | 3.01 | 2.87 | 2.97 | +0.05 | +1.71% | 50,800 |
| Sep 8, 2026 | 2.85 | 2.93 | 2.66 | 2.92 | +0.05 | +1.74% | 77,100 |
| Sep 4, 2026 | 2.59 | 3.08 | 2.59 | 2.87 | +0.22 | +8.30% | 169,200 |
| Sep 3, 2026 | 2.50 | 2.75 | 2.49 | 2.65 | +0.10 | +3.92% | 131,300 |
| Sep 2, 2026 | 2.60 | 2.79 | 2.52 | 2.55 | -0.03 | -1.16% | 205,200 |
| Sep 1, 2026 | 2.26 | 2.66 | 2.05 | 2.58 | +0.28 | +12.17% | 267,200 |
| Aug 31, 2026 | 2.07 | 2.39 | 2.07 | 2.30 | +0.23 | +11.11% | 194,900 |
| Aug 28, 2026 | 2.01 | 2.13 | 1.96 | 2.07 | +0.06 | +2.99% | 104,400 |
| Aug 27, 2026 | 1.80 | 2.04 | 1.77 | 2.01 | +0.23 | +12.92% | 122,900 |
| Aug 26, 2026 | 1.89 | 1.91 | 1.78 | 1.78 | -0.09 | -4.81% | 113,700 |
| Aug 25, 2026 | 2.00 | 2.06 | 1.80 | 1.87 | -0.19 | -9.22% | 829,800 |
| Aug 24, 2026 | 2.55 | 2.62 | 1.96 | 2.06 | -0.17 | -7.62% | 857,900 |
| Aug 21, 2026 | 1.92 | 2.41 | 1.92 | 2.23 | +0.20 | +9.85% | 105,600 |
| Aug 20, 2026 | 1.76 | 2.07 | 1.66 | 2.03 | +0.27 | +15.34% | 239,900 |
| Aug 19, 2026 | 1.65 | 1.77 | 1.63 | 1.76 | +0.05 | +2.92% | 18,400 |
| Aug 18, 2026 | 1.69 | 1.72 | 1.62 | 1.71 | +0.02 | +1.18% | 23,400 |
| Aug 17, 2026 | 1.63 | 1.70 | 1.58 | 1.69 | 0.00 | 0.00% | 72,200 |
| Aug 14, 2026 | 1.64 | 1.71 | 1.63 | 1.69 | +0.01 | +0.60% | 29,700 |
65 days, newest first. Daily bars as drawn on the GOAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.