2m 2m 2m 2m 2m 2m 2m
EVA LIVE (GOAI)
NASDAQ
$3.01-$0.02 (-0.66%)
Price as of Jun 03, 2026 7:53 PM EDT- $118.7MMarket Cap
- N/A1-Year Change
- Software - InfrastructureIndustry
EVA LIVE (GOAI)
$3.01-$0.02 (-0.66%)
- 1 Month-25.00%Low Price$3.03High Price$4.04
- 3 Months-26.10%Low Price$3.03High Price$5.12
- 1 Year-60.24%Low Price$3.03High Price$7.62
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 3.18 | 3.30 | 2.97 | 3.03 | -4.72% | 78,057 |
06/02/2026 | 3.19 | 3.27 | 3.01 | 3.18 | -3.05% | 36,700 |
06/01/2026 | 3.23 | 3.40 | 2.95 | 3.28 | +0.92% | 152,946 |
05/29/2026 | 3.37 | 3.40 | 3.12 | 3.25 | -4.13% | 115,118 |
05/28/2026 | 3.77 | 3.77 | 3.30 | 3.39 | -9.84% | 443,804 |
05/27/2026 | 3.76 | 4.35 | 3.54 | 3.76 | +10.91% | 830,500 |
05/26/2026 | 3.61 | 3.61 | 3.36 | 3.39 | -6.35% | 55,415 |
05/22/2026 | 3.61 | 3.72 | 3.31 | 3.62 | +1.40% | 37,600 |
05/21/2026 | 3.40 | 3.58 | 3.19 | 3.57 | +2.59% | 63,424 |
05/20/2026 | 3.25 | 3.54 | 3.25 | 3.48 | -0.85% | 56,872 |
05/19/2026 | 3.47 | 3.53 | 3.37 | 3.51 | -1.40% | 44,209 |
05/18/2026 | 3.48 | 3.61 | 3.40 | 3.56 | +1.42% | 76,180 |
05/15/2026 | 3.61 | 3.64 | 3.49 | 3.51 | -1.68% | 17,439 |
05/14/2026 | 3.56 | 3.70 | 3.41 | 3.57 | +0.28% | 49,996 |
05/13/2026 | 3.67 | 3.67 | 3.56 | 3.56 | -3.00% | 27,225 |
05/12/2026 | 3.61 | 3.69 | 3.40 | 3.67 | -1.34% | 22,971 |
05/11/2026 | 3.53 | 3.72 | 3.40 | 3.72 | +4.06% | 73,494 |
05/08/2026 | 3.82 | 3.91 | 3.56 | 3.58 | -0.69% | 78,140 |
05/07/2026 | 3.81 | 3.88 | 3.60 | 3.60 | -6.98% | 30,954 |
05/06/2026 | 3.93 | 3.96 | 3.71 | 3.87 | -4.21% | 44,481 |
05/05/2026 | 3.85 | 4.10 | 3.70 | 4.04 | +8.89% | 117,770 |
05/04/2026 | 3.70 | 3.99 | 3.70 | 3.71 | 0.00% | 80,548 |
05/01/2026 | 3.73 | 3.89 | 3.65 | 3.71 | -0.27% | 32,066 |
04/30/2026 | 3.85 | 3.85 | 3.53 | 3.72 | -5.34% | 130,221 |
04/29/2026 | 3.95 | 3.99 | 3.70 | 3.93 | -2.48% | 142,392 |
04/28/2026 | 4.29 | 4.30 | 3.69 | 4.03 | -2.18% | 600,948 |
04/27/2026 | 3.64 | 4.25 | 3.63 | 4.12 | +15.41% | 84,743 |
04/24/2026 | 3.62 | 3.95 | 3.51 | 3.57 | -0.28% | 23,361 |
04/23/2026 | 3.89 | 3.89 | 3.50 | 3.58 | -9.14% | 26,557 |
04/22/2026 | 3.92 | 3.96 | 3.72 | 3.94 | 0.00% | 27,503 |
04/21/2026 | 3.96 | 4.06 | 3.84 | 3.94 | -0.76% | 15,063 |
04/20/2026 | 4.13 | 4.21 | 3.68 | 3.97 | -6.81% | 46,482 |
04/17/2026 | 3.92 | 4.39 | 3.92 | 4.26 | +8.12% | 43,248 |
04/16/2026 | 3.87 | 4.01 | 3.84 | 3.94 | -2.48% | 18,657 |
04/15/2026 | 3.79 | 4.10 | 3.79 | 4.04 | +2.02% | 23,784 |
04/14/2026 | 3.91 | 4.01 | 3.82 | 3.96 | -0.25% | 17,795 |
04/13/2026 | 3.90 | 4.07 | 3.78 | 3.97 | -0.50% | 25,199 |
04/10/2026 | 3.97 | 4.07 | 3.79 | 3.99 | +0.25% | 22,672 |
04/09/2026 | 3.89 | 4.20 | 3.66 | 3.98 | -0.50% | 25,238 |
04/08/2026 | 4.12 | 4.12 | 3.78 | 4.00 | +2.04% | 39,431 |
04/07/2026 | 3.88 | 4.15 | 3.86 | 3.92 | -3.92% | 88,422 |
04/06/2026 | 4.22 | 4.31 | 4.03 | 4.08 | -5.34% | 30,484 |
04/02/2026 | 3.76 | 4.40 | 3.75 | 4.31 | +11.37% | 94,374 |
04/01/2026 | 3.84 | 4.05 | 3.76 | 3.87 | +3.20% | 40,103 |
03/31/2026 | 3.92 | 3.92 | 3.47 | 3.75 | -4.58% | 106,502 |
03/30/2026 | 3.96 | 4.33 | 3.90 | 3.93 | +8.56% | 302,612 |
03/27/2026 | 3.57 | 3.88 | 3.27 | 3.62 | -0.82% | 73,437 |
03/26/2026 | 3.54 | 3.73 | 3.54 | 3.65 | -1.35% | 51,012 |
03/25/2026 | 3.97 | 3.97 | 3.32 | 3.70 | -4.88% | 150,345 |
03/24/2026 | 4.04 | 4.14 | 3.89 | 3.89 | -3.47% | 67,279 |
03/23/2026 | 4.25 | 4.44 | 3.81 | 4.03 | -11.23% | 208,950 |
03/20/2026 | 5.00 | 5.20 | 4.23 | 4.54 | -11.33% | 432,008 |
03/19/2026 | 4.57 | 6.67 | 4.38 | 5.12 | +19.63% | 9,845,795 |
03/18/2026 | 4.25 | 4.60 | 4.25 | 4.28 | -0.93% | 71,053 |
03/17/2026 | 4.39 | 4.71 | 4.30 | 4.32 | -3.14% | 75,763 |
03/16/2026 | 4.24 | 4.54 | 4.22 | 4.46 | +5.69% | 46,905 |
03/13/2026 | 4.49 | 4.74 | 4.22 | 4.22 | -4.09% | 51,304 |
03/12/2026 | 4.39 | 4.55 | 4.35 | 4.40 | -3.30% | 51,556 |
03/11/2026 | 4.48 | 4.74 | 4.30 | 4.55 | +5.32% | 72,355 |
03/10/2026 | 4.49 | 4.49 | 4.18 | 4.32 | +1.17% | 42,680 |
03/09/2026 | 4.17 | 4.49 | 3.86 | 4.27 | +4.15% | 109,089 |
03/06/2026 | 3.65 | 4.33 | 3.50 | 4.10 | +12.33% | 107,075 |
03/05/2026 | 3.85 | 4.24 | 3.65 | 3.65 | -7.83% | 57,580 |
03/04/2026 | 4.16 | 4.49 | 3.75 | 3.96 | -0.75% | 81,181 |
03/03/2026 | 4.48 | 4.61 | 3.72 | 3.99 | -13.82% | 125,387 |
03/02/2026 | 4.79 | 5.11 | 4.56 | 4.63 | -9.92% | 38,294 |
02/27/2026 | 5.40 | 5.50 | 5.11 | 5.14 | -1.15% | 45,884 |
02/26/2026 | 5.50 | 5.57 | 5.18 | 5.20 | -5.45% | 65,535 |
02/25/2026 | 5.20 | 5.70 | 4.90 | 5.50 | +9.34% | 76,086 |
02/24/2026 | 4.69 | 5.26 | 4.64 | 5.03 | +11.53% | 63,842 |
02/23/2026 | 4.30 | 4.60 | 4.20 | 4.51 | +0.22% | 34,942 |
02/20/2026 | 5.15 | 5.28 | 4.50 | 4.50 | -11.07% | 59,448 |
02/19/2026 | 4.53 | 5.51 | 4.34 | 5.06 | +10.96% | 77,503 |
02/18/2026 | 4.32 | 4.74 | 4.17 | 4.56 | +4.59% | 65,707 |
02/17/2026 | 4.33 | 4.50 | 3.79 | 4.36 | +1.40% | 62,874 |
02/13/2026 | 4.24 | 4.41 | 4.04 | 4.30 | +0.47% | 57,282 |
02/12/2026 | 3.75 | 4.47 | 3.70 | 4.28 | +10.31% | 128,683 |
02/11/2026 | 4.39 | 4.90 | 3.76 | 3.88 | -13.78% | 151,325 |
02/10/2026 | 4.17 | 4.64 | 3.79 | 4.50 | +12.78% | 117,332 |
02/09/2026 | 3.39 | 4.20 | 3.23 | 3.99 | +20.54% | 308,137 |
02/06/2026 | 3.00 | 3.42 | 2.75 | 3.31 | +6.77% | 160,499 |
02/05/2026 | 3.40 | 3.40 | 3.06 | 3.10 | -12.68% | 126,581 |
02/04/2026 | 3.29 | 3.90 | 3.03 | 3.55 | +8.90% | 271,457 |
02/03/2026 | 3.66 | 3.68 | 3.22 | 3.26 | -8.94% | 153,086 |
02/02/2026 | 3.96 | 4.83 | 3.03 | 3.58 | -8.67% | 359,684 |
01/30/2026 | 5.04 | 5.08 | 3.60 | 3.92 | -27.00% | 525,409 |
01/29/2026 | 6.93 | 6.97 | 4.87 | 5.37 | -29.53% | 1,391,696 |
01/28/2026 | 16.55 | 18.00 | 6.51 | 7.62 | 0.00% | 4,117,308 |