Eva Live Stock Price History
NASDAQ: GOAITechnologyComputer Software: Programming Data ProcessingUSD
1.76+0.03 (+1.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GOAI price history at a glance
The price history for Eva Live (GOAI) on this page begins on January 26, 2026, when the stock closed at $3.92; it most recently closed at $1.76 on October 5, 2026. The highest price in this record is $18.00, reached on January 26, 2026; the latest close is 90.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $18.00
- Date of high
- Jan 26, 2026
- Low since 2026
- $1.42
- Date of low
- Aug 10, 2026
- 52-week high
- $18.00
- 52-week low
- $1.42
- Last close
- $1.76
GOAI returns
1 week
-2.76%
1 month
-40.74%
3 months
-31.52%
6 months
-55.89%
GOAI price return, excluding dividends.
GOAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.70 | 1.83 | 1.62 | 1.76 | +1.73% | |
| 1.70 | 1.83 | 1.70 | 1.73 | 0.00% | |
| 1.76 | 1.80 | 1.72 | 1.73 | -3.89% | |
| 1.83 | 1.85 | 1.75 | 1.80 | -1.10% | |
| 1.75 | 1.94 | 1.70 | 1.82 | +0.55% | |
| 1.84 | 1.88 | 1.66 | 1.81 | +0.56% | |
| 1.87 | 1.90 | 1.72 | 1.80 | -3.74% | |
| 1.85 | 2.03 | 1.85 | 1.87 | -0.53% | |
| 1.94 | 2.05 | 1.74 | 1.88 | -3.09% | |
| 2.02 | 2.08 | 1.82 | 1.94 | -7.18% | |
| 2.01 | 2.20 | 2.01 | 2.09 | +0.48% | |
| 1.95 | 2.25 | 1.95 | 2.08 | +7.77% | |
| 2.15 | 2.16 | 1.91 | 1.93 | -9.39% | |
| 1.80 | 2.42 | 1.80 | 2.13 | +21.71% | |
| 2.07 | 2.17 | 1.74 | 1.75 | -15.46% | |
| 2.06 | 2.29 | 1.99 | 2.07 | -1.90% | |
| 2.62 | 2.69 | 2.04 | 2.11 | -19.77% | |
| 2.58 | 2.78 | 2.53 | 2.63 | +0.38% | |
| 2.68 | 2.77 | 2.55 | 2.62 | -2.24% | |
| 2.76 | 2.95 | 2.65 | 2.68 | -4.63% | |
| 2.92 | 3.00 | 2.78 | 2.81 | -4.10% | |
| 2.93 | 3.07 | 2.90 | 2.93 | -1.35% | |
| 2.92 | 3.01 | 2.87 | 2.97 | +1.71% | |
| 2.85 | 2.93 | 2.66 | 2.92 | +1.74% | |
| 2.59 | 3.08 | 2.59 | 2.87 | +8.30% | |
| 2.50 | 2.75 | 2.49 | 2.65 | +3.92% | |
| 2.60 | 2.79 | 2.52 | 2.55 | -1.16% | |
| 2.26 | 2.66 | 2.05 | 2.58 | +12.17% | |
| 2.07 | 2.39 | 2.07 | 2.30 | +11.11% | |
| 2.01 | 2.13 | 1.96 | 2.07 | +2.99% | |
| 1.80 | 2.04 | 1.77 | 2.01 | +12.92% | |
| 1.89 | 1.91 | 1.78 | 1.78 | -4.81% | |
| 2.00 | 2.06 | 1.80 | 1.87 | -9.22% | |
| 2.55 | 2.62 | 1.96 | 2.06 | -7.62% | |
| 1.92 | 2.41 | 1.92 | 2.23 | +9.85% | |
| 1.76 | 2.07 | 1.66 | 2.03 | +15.34% | |
| 1.65 | 1.77 | 1.63 | 1.76 | +2.92% | |
| 1.69 | 1.72 | 1.62 | 1.71 | +1.18% | |
| 1.63 | 1.70 | 1.58 | 1.69 | 0.00% | |
| 1.64 | 1.71 | 1.63 | 1.69 | +0.60% | |
| 1.61 | 1.71 | 1.60 | 1.68 | 0.00% | |
| 1.66 | 1.74 | 1.52 | 1.68 | -0.59% | |
| 1.52 | 1.72 | 1.42 | 1.69 | +9.03% | |
| 1.73 | 1.74 | 1.49 | 1.55 | -12.43% | |
| 1.80 | 1.80 | 1.70 | 1.77 | 0.00% | |
| 1.93 | 1.93 | 1.73 | 1.77 | -2.21% | |
| 1.82 | 1.88 | 1.80 | 1.81 | -0.55% | |
| 1.86 | 1.89 | 1.79 | 1.82 | -1.62% | |
| 1.91 | 1.95 | 1.80 | 1.85 | -6.09% | |
| 1.84 | 2.00 | 1.80 | 1.97 | +3.68% | |
| 1.88 | 1.93 | 1.78 | 1.90 | -1.55% | |
| 2.02 | 2.02 | 1.85 | 1.93 | -3.02% | |
| 1.98 | 2.04 | 1.96 | 1.99 | 0.00% | |
| 1.95 | 2.10 | 1.95 | 1.99 | +4.19% | |
| 1.93 | 2.31 | 1.90 | 1.91 | -3.05% | |
| 1.92 | 2.15 | 1.78 | 1.97 | +1.55% | |
| 1.90 | 2.05 | 1.85 | 1.94 | -4.43% | |
| 1.82 | 2.17 | 1.69 | 2.03 | -13.98% | |
| 2.50 | 2.63 | 2.19 | 2.36 | -3.67% | |
| 2.46 | 2.46 | 2.33 | 2.45 | +0.82% | |
| 2.51 | 2.58 | 2.37 | 2.43 | -3.57% | |
| 2.37 | 2.59 | 2.30 | 2.52 | +2.44% | |
| 2.45 | 2.53 | 2.38 | 2.46 | -2.77% | |
| 2.42 | 2.56 | 2.35 | 2.53 | -1.56% | |
| 2.50 | 2.74 | 2.44 | 2.57 | -0.77% | |
| 2.63 | 2.63 | 2.51 | 2.59 | -1.52% | |
| 2.49 | 2.63 | 2.34 | 2.63 | +1.94% | |
| 2.48 | 2.63 | 2.32 | 2.58 | +1.57% | |
| 2.54 | 2.60 | 2.46 | 2.54 | -1.17% | |
| 2.50 | 2.64 | 2.50 | 2.57 | -0.39% | |
| 2.61 | 2.64 | 2.36 | 2.58 | -1.90% | |
| 2.43 | 2.63 | 2.32 | 2.63 | +3.54% | |
| 2.50 | 2.62 | 2.41 | 2.54 | +2.01% | |
| 2.35 | 2.55 | 2.34 | 2.49 | -1.19% | |
| 2.54 | 2.67 | 2.48 | 2.52 | -1.95% | |
| 2.73 | 2.84 | 2.32 | 2.57 | 0.00% | |
| 2.69 | 2.84 | 2.57 | 2.57 | -7.22% | |
| 2.63 | 2.88 | 2.54 | 2.77 | +3.36% | |
| 2.82 | 2.99 | 2.60 | 2.68 | -7.90% | |
| 2.65 | 3.40 | 2.57 | 2.91 | +11.07% | |
| 2.77 | 2.85 | 2.39 | 2.62 | -1.50% | |
| 2.37 | 2.77 | 2.37 | 2.66 | +12.24% | |
| 2.75 | 2.81 | 2.37 | 2.37 | -12.87% | |
| 2.23 | 2.95 | 2.07 | 2.72 | +19.30% | |
| 2.64 | 3.33 | 2.25 | 2.28 | -9.88% | |
| 2.68 | 2.69 | 2.35 | 2.53 | -5.95% | |
| 2.90 | 2.93 | 2.64 | 2.69 | -10.33% | |
| 3.08 | 3.21 | 2.91 | 3.00 | -2.28% | |
| 2.96 | 3.10 | 2.93 | 3.07 | +1.32% | |
| 3.18 | 3.30 | 2.97 | 3.03 | -4.72% | |
| 3.19 | 3.27 | 3.01 | 3.18 | -3.05% | |
| 3.23 | 3.40 | 2.95 | 3.28 | +0.92% | |
| 3.37 | 3.40 | 3.12 | 3.25 | -4.13% | |
| 3.77 | 3.77 | 3.30 | 3.39 | -9.84% | |
| 3.76 | 4.35 | 3.54 | 3.76 | +10.91% | |
| 3.61 | 3.61 | 3.36 | 3.39 | -6.35% | |
| 3.61 | 3.72 | 3.31 | 3.62 | +1.40% | |
| 3.40 | 3.58 | 3.19 | 3.57 | +2.59% | |
| 3.25 | 3.54 | 3.25 | 3.48 | -0.85% | |
| 3.47 | 3.53 | 3.37 | 3.51 | -1.40% | |
| 3.48 | 3.61 | 3.40 | 3.56 | +1.42% | |
| 3.61 | 3.64 | 3.49 | 3.51 | -1.68% | |
| 3.56 | 3.70 | 3.41 | 3.57 | +0.28% | |
| 3.67 | 3.67 | 3.56 | 3.56 | -3.00% | |
| 3.61 | 3.69 | 3.40 | 3.67 | -1.34% | |
| 3.53 | 3.72 | 3.40 | 3.72 | +3.91% | |
| 3.82 | 3.91 | 3.56 | 3.58 | -0.56% | |
| 3.81 | 3.88 | 3.60 | 3.60 | -6.98% | |
| 3.93 | 3.96 | 3.71 | 3.87 | -4.21% | |
| 3.85 | 4.10 | 3.70 | 4.04 | +8.89% | |
| 3.70 | 3.99 | 3.70 | 3.71 | 0.00% | |
| 3.73 | 3.89 | 3.65 | 3.71 | -0.27% | |
| 3.85 | 3.85 | 3.53 | 3.72 | -5.34% | |
| 3.95 | 3.99 | 3.70 | 3.93 | -2.48% | |
| 4.29 | 4.30 | 3.69 | 4.03 | -2.18% | |
| 3.64 | 4.25 | 3.63 | 4.12 | +15.41% | |
| 3.62 | 3.95 | 3.51 | 3.57 | -0.28% | |
| 3.89 | 3.89 | 3.50 | 3.58 | -9.14% | |
| 3.92 | 3.96 | 3.72 | 3.94 | 0.00% | |
| 3.96 | 4.06 | 3.84 | 3.94 | -0.76% | |
| 4.13 | 4.21 | 3.68 | 3.97 | -6.81% | |
| 3.92 | 4.39 | 3.92 | 4.26 | +8.12% | |
| 3.87 | 4.01 | 3.84 | 3.94 | -2.48% | |
| 3.79 | 4.10 | 3.79 | 4.04 | +2.02% | |
| 3.91 | 4.01 | 3.82 | 3.96 | -0.25% | |
| 3.90 | 4.07 | 3.78 | 3.97 | -0.50% | |
| 3.97 | 4.07 | 3.79 | 3.99 | +0.25% | |
| 3.89 | 4.20 | 3.66 | 3.98 | -0.50% | |
| 4.12 | 4.12 | 3.78 | 4.00 | +2.04% | |
| 3.88 | 4.15 | 3.86 | 3.92 | -3.92% | |
| 4.22 | 4.31 | 4.03 | 4.08 | -5.34% | |
| 3.76 | 4.40 | 3.75 | 4.31 | +11.37% | |
| 3.84 | 4.05 | 3.76 | 3.87 | +3.20% | |
| 3.92 | 3.92 | 3.47 | 3.75 | -4.58% | |
| 3.96 | 4.33 | 3.90 | 3.93 | +8.56% | |
| 3.57 | 3.88 | 3.27 | 3.62 | -0.82% | |
| 3.54 | 3.73 | 3.54 | 3.65 | -1.35% | |
| 3.97 | 3.97 | 3.32 | 3.70 | -4.88% | |
| 4.04 | 4.14 | 3.89 | 3.89 | -3.47% | |
| 4.25 | 4.44 | 3.81 | 4.03 | -11.23% | |
| 5.00 | 5.20 | 4.23 | 4.54 | -11.33% | |
| 4.57 | 6.67 | 4.38 | 5.12 | +19.63% | |
| 4.25 | 4.60 | 4.25 | 4.28 | -0.93% | |
| 4.39 | 4.71 | 4.30 | 4.32 | -3.14% | |
| 4.24 | 4.54 | 4.22 | 4.46 | +5.69% | |
| 4.49 | 4.74 | 4.22 | 4.22 | -4.09% | |
| 4.39 | 4.55 | 4.35 | 4.40 | -3.30% | |
| 4.48 | 4.74 | 4.30 | 4.55 | +5.32% | |
| 4.49 | 4.49 | 4.18 | 4.32 | +1.17% | |
| 4.17 | 4.49 | 3.86 | 4.27 | +4.15% | |
| 3.65 | 4.33 | 3.50 | 4.10 | +12.33% | |
| 3.85 | 4.24 | 3.65 | 3.65 | -7.83% | |
| 4.16 | 4.49 | 3.75 | 3.96 | -0.75% | |
| 4.48 | 4.61 | 3.72 | 3.99 | -13.82% | |
| 4.79 | 5.11 | 4.56 | 4.63 | -9.92% | |
| 5.40 | 5.50 | 5.11 | 5.14 | -1.15% | |
| 5.50 | 5.57 | 5.18 | 5.20 | -5.45% | |
| 5.20 | 5.70 | 4.90 | 5.50 | +9.34% | |
| 4.69 | 5.26 | 4.64 | 5.03 | +11.53% | |
| 4.30 | 4.60 | 4.20 | 4.51 | +0.22% | |
| 5.15 | 5.28 | 4.50 | 4.50 | -11.07% | |
| 4.53 | 5.51 | 4.34 | 5.06 | +10.96% | |
| 4.32 | 4.74 | 4.17 | 4.56 | +4.59% | |
| 4.33 | 4.50 | 3.79 | 4.36 | +1.40% | |
| 4.24 | 4.41 | 4.04 | 4.30 | +0.47% | |
| 3.75 | 4.47 | 3.70 | 4.28 | +10.31% | |
| 4.39 | 4.90 | 3.76 | 3.88 | -13.78% | |
| 4.17 | 4.64 | 3.79 | 4.50 | +12.78% | |
| 3.39 | 4.20 | 3.23 | 3.99 | +20.54% | |
| 3.00 | 3.42 | 2.75 | 3.31 | +6.77% | |
| 3.40 | 3.40 | 3.06 | 3.10 | -12.68% | |
| 3.29 | 3.90 | 3.03 | 3.55 | +8.90% | |
| 3.66 | 3.68 | 3.22 | 3.26 | -8.94% | |
| 3.96 | 4.83 | 3.03 | 3.58 | -8.67% | |
| 5.04 | 5.08 | 3.60 | 3.92 | -27.00% | |
| 6.93 | 6.97 | 4.87 | 5.37 | -29.53% | |
| 16.55 | 18.00 | 6.51 | 7.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GOAI chart for longer ranges.