MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOAI — Eva Live Inc. Common Stock
NasdaqEva Live Inc. Common Stock
$1.81
+0.01(+0.56%)
- O
- 1.84
- H
- 1.88
- L
- 1.66
- V
- 75.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.81
Period Return+20.67%
Period High$18.00
Period Low$1.32
Avg Daily Volume135.4K
Total Trading Days365
GOAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.84 | $1.88 | $1.66 | $1.81 | +$0.01 | +0.56% | 75,786 | $1.77 | $1.66 $1.88 |
| Oct 1, 2026 | $1.87 | $1.90 | $1.72 | $1.80 | $-0.07 | -3.74% | 62,844 | $1.80 | $1.72 $1.90 |
| Sep 30, 2026 | $1.85 | $2.03 | $1.85 | $1.87 | $-0.01 | -0.53% | 74,647 | $1.97 | $1.85 $2.03 |
| Sep 29, 2026 | $1.94 | $2.05 | $1.74 | $1.88 | $-0.06 | -3.09% | 128,410 | $1.85 | $1.74 $2.05 |
| Sep 28, 2026 | $2.02 | $2.08 | $1.82 | $1.94 | $-0.15 | -7.18% | 117,531 | $1.98 | $1.82 $2.08 |
| Sep 25, 2026 | $2.01 | $2.20 | $2.01 | $2.09 | +$0.01 | +0.48% | 59,093 | $2.10 | $2.01 $2.20 |
| Sep 24, 2026 | $1.95 | $2.25 | $1.95 | $2.08 | +$0.15 | +7.77% | 173,602 | $2.12 | $1.95 $2.25 |
| Sep 23, 2026 | $2.15 | $2.16 | $1.91 | $1.93 | $-0.20 | -9.39% | 188,740 | $2.01 | $1.91 $2.16 |
| Sep 22, 2026 | $1.80 | $2.42 | $1.80 | $2.13 | +$0.38 | +21.71% | 1,009,934 | $2.18 | $1.80 $2.42 |
| Sep 21, 2026 | $2.07 | $2.17 | $1.74 | $1.75 | $-0.32 | -15.46% | 125,431 | $1.89 | $1.74 $2.17 |
| Sep 18, 2026 | $2.06 | $2.29 | $1.99 | $2.07 | $-0.04 | -1.90% | 191,606 | $2.11 | $1.99 $2.29 |
| Sep 17, 2026 | $2.62 | $2.69 | $2.04 | $2.11 | $-0.52 | -19.77% | 181,951 | $2.38 | $2.04 $2.69 |
| Sep 16, 2026 | $2.58 | $2.78 | $2.53 | $2.63 | +$0.01 | +0.38% | 117,737 | $2.64 | $2.53 $2.78 |
| Sep 15, 2026 | $2.68 | $2.77 | $2.55 | $2.62 | $-0.06 | -2.24% | 225,270 | $2.65 | $2.55 $2.77 |
| Sep 14, 2026 | $2.76 | $2.95 | $2.65 | $2.68 | $-0.13 | -4.63% | 253,961 | $2.75 | $2.65 $2.95 |
| Sep 11, 2026 | $2.92 | $3.00 | $2.78 | $2.81 | $-0.12 | -4.10% | 180,753 | $2.85 | $2.78 $3.00 |
| Sep 10, 2026 | $2.93 | $3.07 | $2.90 | $2.93 | $-0.04 | -1.35% | 60,438 | $2.99 | $2.90 $3.07 |
| Sep 9, 2026 | $2.92 | $3.01 | $2.87 | $2.97 | +$0.05 | +1.71% | 51,264 | $2.96 | $2.87 $3.01 |
| Sep 8, 2026 | $2.85 | $2.93 | $2.66 | $2.92 | +$0.05 | +1.74% | 77,080 | $2.82 | $2.66 $2.93 |
| Sep 4, 2026 | $2.59 | $3.08 | $2.59 | $2.87 | +$0.22 | +8.30% | 169,397 | $2.93 | $2.59 $3.08 |
| Sep 3, 2026 | $2.50 | $2.75 | $2.49 | $2.65 | +$0.10 | +3.92% | 131,639 | $2.62 | $2.49 $2.75 |
| Sep 2, 2026 | $2.60 | $2.79 | $2.52 | $2.55 | $-0.03 | -1.16% | 190,669 | $2.68 | $2.52 $2.79 |
| Sep 1, 2026 | $2.26 | $2.66 | $2.05 | $2.58 | +$0.28 | +12.17% | 271,512 | $2.50 | $2.05 $2.66 |
| Aug 31, 2026 | $2.07 | $2.39 | $2.07 | $2.30 | +$0.23 | +11.11% | 195,254 | $2.29 | $2.07 $2.39 |
| Aug 28, 2026 | $2.01 | $2.13 | $1.96 | $2.07 | +$0.06 | +2.99% | 105,298 | $2.06 | $1.96 $2.13 |
| Aug 27, 2026 | $1.80 | $2.04 | $1.77 | $2.01 | +$0.23 | +12.92% | 123,315 | $1.92 | $1.77 $2.04 |
| Aug 26, 2026 | $1.89 | $1.91 | $1.78 | $1.78 | $-0.09 | -4.81% | 117,375 | $1.84 | $1.78 $1.91 |
| Aug 25, 2026 | $2.00 | $2.06 | $1.80 | $1.87 | $-0.19 | -9.22% | 829,992 | $1.94 | $1.80 $2.06 |
| Aug 24, 2026 | $2.55 | $2.62 | $1.96 | $2.06 | $-0.17 | -7.62% | 862,135 | $2.31 | $1.96 $2.62 |
| Aug 21, 2026 | $1.92 | $2.41 | $1.92 | $2.23 | +$0.20 | +9.85% | 105,581 | $2.22 | $1.92 $2.41 |