5 DAY PERFORMANCE
+116.75%
1 MONTH PERFORMANCE
+65.50%
3 MONTH PERFORMANCE
+18.61%
6 MONTH PERFORMANCE
+29.00%
YEAR-TO-DATE PERFORMANCE
-43.07%
1 YEAR PERFORMANCE
+1.18%
Eva Live Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.70 | 22.28 K | |
| 08/06/2026 | $1.93 | $1.77 (-8.29%) | $1.93 | $1.73 | 156.29 K | $66.08 M |
| 08/05/2026 | $1.82 | $1.81 (-0.55%) | $1.88 | $1.80 | 28.50 K | $67.57 M |
| 08/04/2026 | $1.86 | $1.82 (-2.15%) | $1.89 | $1.79 | 121.55 K | $67.94 M |
| 08/03/2026 | $1.91 | $1.85 (-3.14%) | $1.95 | $1.80 | 141.81 K | $69.06 M |
| 07/31/2026 | $1.84 | $1.97 (7.07%) | $2.00 | $1.80 | 232.27 K | $73.54 M |
| 07/30/2026 | $1.88 | $1.90 (1.06%) | $1.93 | $1.78 | 173.47 K | $70.93 M |
| 07/29/2026 | $2.02 | $1.93 (-4.46%) | $2.02 | $1.85 | 138.27 K | $69.51 M |
| 07/28/2026 | $1.98 | $1.99 (0.51%) | $2.04 | $1.96 | 54.32 K | $71.67 M |
| 07/27/2026 | $1.95 | $1.99 (2.05%) | $2.10 | $1.95 | 83.90 K | $71.67 M |
| 07/24/2026 | $1.93 | $1.91 (-1.04%) | $2.31 | $1.90 | 232.52 K | $68.79 M |
| 07/23/2026 | $1.92 | $1.97 (2.6%) | $2.15 | $1.78 | 201.60 K | $70.95 M |
| 07/22/2026 | $1.90 | $1.94 (2.11%) | $2.05 | $1.85 | 254.80 K | $69.87 M |
| 07/21/2026 | $1.82 | $2.03 (11.54%) | $2.17 | $1.69 | 734.92 K | $73.11 M |
| 07/20/2026 | $2.50 | $2.36 (-5.6%) | $2.63 | $2.19 | 11.14 M | $85.00 M |
| 07/17/2026 | $2.46 | $2.45 (-0.41%) | $2.46 | $2.33 | 13.90 K | $88.24 M |
| 07/16/2026 | $2.51 | $2.43 (-3.19%) | $2.58 | $2.37 | 11.60 K | $87.52 M |
| 07/15/2026 | $2.37 | $2.52 (6.33%) | $2.59 | $2.30 | 13.20 K | $90.76 M |
| 07/14/2026 | $2.45 | $2.46 (0.41%) | $2.53 | $2.38 | 14.00 K | $88.60 M |
| 07/13/2026 | $2.42 | $2.53 (4.55%) | $2.56 | $2.35 | 14.60 K | $91.12 M |
| 07/10/2026 | $2.50 | $2.57 (2.8%) | $2.74 | $2.44 | 61.21 K | $92.56 M |
| 07/09/2026 | $2.63 | $2.59 (-1.52%) | $2.63 | $2.51 | 4.48 K | $93.28 M |
| 07/08/2026 | $2.49 | $2.63 (5.62%) | $2.63 | $2.34 | 38.44 K | $94.72 M |
| 07/07/2026 | $2.48 | $2.58 (4.03%) | $2.63 | $2.32 | 35.70 K | $92.92 M |
| 07/06/2026 | $2.54 | $2.54 (0%) | $2.60 | $2.46 | 12.22 K | $91.48 M |
| 07/02/2026 | $2.50 | $2.57 (2.8%) | $2.64 | $2.50 | 29.44 K | $92.56 M |
| 07/01/2026 | $2.61 | $2.58 (-1.15%) | $2.64 | $2.36 | 29.90 K | $92.92 M |
| 06/30/2026 | $2.42 | $2.63 (8.68%) | $2.63 | $2.32 | 58.72 K | $94.72 M |
| 06/29/2026 | $2.50 | $2.54 (1.6%) | $2.62 | $2.40 | 29.70 K | $91.48 M |
| 06/26/2026 | $2.35 | $2.49 (5.96%) | $2.55 | $2.34 | 96.36 K | $89.68 M |
| 06/25/2026 | $2.54 | $2.52 (-0.79%) | $2.67 | $2.48 | 97.71 K | $90.76 M |
| 06/24/2026 | $2.73 | $2.57 (-5.86%) | $2.84 | $2.32 | 316.12 K | $92.56 M |
| 06/23/2026 | $2.69 | $2.57 (-4.46%) | $2.84 | $2.57 | 59.70 K | $92.56 M |
| 06/22/2026 | $2.63 | $2.77 (5.32%) | $2.88 | $2.54 | 100.51 K | $99.76 M |
| 06/18/2026 | $2.82 | $2.68 (-4.96%) | $2.99 | $2.60 | 111.84 K | $96.52 M |
| 06/17/2026 | $2.65 | $2.91 (9.81%) | $3.40 | $2.57 | 453.14 K | $104.80 M |
| 06/16/2026 | $2.77 | $2.62 (-5.42%) | $2.85 | $2.39 | 216.40 K | $94.36 M |
| 06/15/2026 | $2.37 | $2.66 (12.24%) | $2.77 | $2.37 | 85.74 K | $95.80 M |
| 06/12/2026 | $2.75 | $2.37 (-13.82%) | $2.81 | $2.37 | 137.77 K | $85.36 M |
| 06/11/2026 | $2.23 | $2.72 (21.97%) | $2.95 | $2.07 | 211.00 K | $97.96 M |
| 06/10/2026 | $2.64 | $2.28 (-13.64%) | $3.33 | $2.25 | 243.04 K | $82.11 M |
| 06/09/2026 | $2.68 | $2.53 (-5.6%) | $2.69 | $2.35 | 73.30 K | $91.12 M |
| 06/08/2026 | $2.90 | $2.69 (-7.24%) | $2.93 | $2.64 | 72.40 K | $96.88 M |
| 06/05/2026 | $3.08 | $3.00 (-2.6%) | $3.21 | $2.91 | 101.03 K | $108.05 M |
| 06/04/2026 | $2.96 | $3.07 (3.72%) | $3.10 | $2.93 | 51.22 K | $110.57 M |
| 06/03/2026 | $3.18 | $3.03 (-4.72%) | $3.30 | $2.97 | 78.06 K | $109.13 M |
| 06/02/2026 | $3.19 | $3.18 (-0.31%) | $3.27 | $3.01 | 36.70 K | $114.53 M |
| 06/01/2026 | $3.23 | $3.28 (1.55%) | $3.40 | $2.95 | 152.95 K | $118.13 M |
| 05/29/2026 | $3.37 | $3.25 (-3.56%) | $3.40 | $3.12 | 115.12 K | $117.05 M |
| 05/28/2026 | $3.77 | $3.39 (-10.08%) | $3.77 | $3.30 | 443.80 K | $122.09 M |
| 05/27/2026 | $3.76 | $3.76 (0%) | $4.35 | $3.54 | 830.50 K | $135.42 M |
| 05/26/2026 | $3.61 | $3.39 (-6.09%) | $3.61 | $3.36 | 55.42 K | $122.09 M |
| 05/22/2026 | $3.61 | $3.62 (0.28%) | $3.72 | $3.31 | 37.60 K | $130.37 M |
| 05/21/2026 | $3.40 | $3.57 (5%) | $3.58 | $3.19 | 63.43 K | $128.57 M |
| 05/20/2026 | $3.25 | $3.48 (7.08%) | $3.54 | $3.25 | 56.87 K | $125.33 M |
| 05/19/2026 | $3.47 | $3.51 (1.15%) | $3.53 | $3.37 | 44.21 K | $126.41 M |
| 05/18/2026 | $3.48 | $3.56 (2.3%) | $3.61 | $3.40 | 76.18 K | $128.21 M |
| 05/15/2026 | $3.61 | $3.51 (-2.77%) | $3.64 | $3.49 | 17.44 K | $126.41 M |
| 05/14/2026 | $3.56 | $3.57 (0.28%) | $3.70 | $3.41 | 50.00 K | $128.57 M |
| 05/13/2026 | $3.67 | $3.56 (-3%) | $3.67 | $3.56 | 27.23 K | $128.21 M |
| 05/12/2026 | $3.61 | $3.67 (1.66%) | $3.69 | $3.40 | 23.00 K | $132.18 M |
| 05/11/2026 | $3.53 | $3.72 (5.38%) | $3.72 | $3.40 | 73.50 K | $133.98 M |
| 05/08/2026 | $3.82 | $3.58 (-6.28%) | $3.91 | $3.56 | 78.14 K | $128.93 M |
| 05/07/2026 | $3.81 | $3.60 (-5.51%) | $3.88 | $3.60 | 30.95 K | $129.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
