5 DAY PERFORMANCE
+15.09%
1 MONTH PERFORMANCE
+4.66%
3 MONTH PERFORMANCE
+29.00%
6 MONTH PERFORMANCE
+6.75%
YEAR-TO-DATE PERFORMANCE
-43.07%
1 YEAR PERFORMANCE
+31.79%
Eva Live Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.93 | $3.85 (-2.16%) | $3.96 | $3.71 | 31.64 K | $119.10 M |
| 05/05/2026 | $3.85 | $4.04 (4.94%) | $4.10 | $3.70 | 117.80 K | $126.62 M |
| 05/04/2026 | $3.70 | $3.71 (0.27%) | $3.99 | $3.70 | 80.55 K | $116.28 M |
| 05/01/2026 | $3.73 | $3.71 (-0.54%) | $3.89 | $3.65 | 32.07 K | $116.28 M |
| 04/30/2026 | $3.85 | $3.72 (-3.38%) | $3.85 | $3.53 | 130.22 K | $116.59 M |
| 04/29/2026 | $3.95 | $3.93 (-0.51%) | $3.99 | $3.70 | 142.40 K | $123.17 M |
| 04/28/2026 | $4.29 | $4.03 (-6.06%) | $4.30 | $3.69 | 600.95 K | $126.31 M |
| 04/27/2026 | $3.64 | $4.12 (13.19%) | $4.25 | $3.63 | 86.26 K | $129.13 M |
| 04/24/2026 | $3.62 | $3.57 (-1.38%) | $3.95 | $3.51 | 23.36 K | $111.89 M |
| 04/23/2026 | $3.89 | $3.58 (-7.97%) | $3.89 | $3.50 | 26.56 K | $112.20 M |
| 04/22/2026 | $3.92 | $3.94 (0.51%) | $3.96 | $3.72 | 27.50 K | $123.49 M |
| 04/21/2026 | $3.96 | $3.94 (-0.51%) | $4.06 | $3.84 | 15.06 K | $123.49 M |
| 04/20/2026 | $4.13 | $3.97 (-3.87%) | $4.21 | $3.68 | 46.50 K | $124.43 M |
| 04/17/2026 | $3.92 | $4.26 (8.67%) | $4.39 | $3.92 | 43.25 K | $133.51 M |
| 04/16/2026 | $3.87 | $3.94 (1.81%) | $4.01 | $3.84 | 18.66 K | $123.49 M |
| 04/15/2026 | $3.79 | $4.04 (6.6%) | $4.10 | $3.79 | 23.80 K | $126.62 M |
| 04/14/2026 | $3.91 | $3.96 (1.28%) | $4.01 | $3.82 | 17.80 K | $124.11 M |
| 04/13/2026 | $3.90 | $3.97 (1.79%) | $4.07 | $3.78 | 25.20 K | $124.43 M |
| 04/10/2026 | $3.97 | $3.99 (0.5%) | $4.07 | $3.79 | 22.70 K | $125.05 M |
| 04/09/2026 | $3.89 | $3.98 (2.31%) | $4.20 | $3.66 | 25.24 K | $124.74 M |
| 04/08/2026 | $4.12 | $4.00 (-2.91%) | $4.12 | $3.78 | 39.43 K | $125.37 M |
| 04/07/2026 | $3.88 | $3.92 (1.03%) | $4.15 | $3.86 | 88.42 K | $122.86 M |
| 04/06/2026 | $4.22 | $4.08 (-3.32%) | $4.31 | $4.03 | 30.48 K | $127.87 M |
| 04/02/2026 | $3.76 | $4.31 (14.63%) | $4.40 | $3.75 | 94.37 K | $135.08 M |
| 04/01/2026 | $3.84 | $3.87 (0.78%) | $4.05 | $3.76 | 40.10 K | $121.29 M |
| 03/31/2026 | $3.92 | $3.75 (-4.34%) | $3.92 | $3.47 | 106.50 K | $117.53 M |
| 03/30/2026 | $3.96 | $3.93 (-0.76%) | $4.33 | $3.90 | 302.61 K | $123.17 M |
| 03/27/2026 | $3.57 | $3.62 (1.4%) | $3.88 | $3.27 | 73.44 K | $113.46 M |
| 03/26/2026 | $3.54 | $3.65 (3.11%) | $3.73 | $3.54 | 51.01 K | $114.40 M |
| 03/25/2026 | $3.97 | $3.70 (-6.8%) | $3.97 | $3.32 | 150.35 K | $115.96 M |
| 03/24/2026 | $4.04 | $3.89 (-3.71%) | $4.14 | $3.89 | 67.28 K | $121.92 M |
| 03/23/2026 | $4.25 | $4.03 (-5.18%) | $4.44 | $3.81 | 209.00 K | $126.31 M |
| 03/20/2026 | $5.00 | $4.54 (-9.2%) | $5.20 | $4.23 | 432.01 K | $142.29 M |
| 03/19/2026 | $4.57 | $5.12 (12.04%) | $6.67 | $4.38 | 9.85 M | $160.47 M |
| 03/18/2026 | $4.25 | $4.28 (0.71%) | $4.60 | $4.25 | 71.10 K | $134.14 M |
| 03/17/2026 | $4.39 | $4.32 (-1.59%) | $4.71 | $4.30 | 75.80 K | $135.40 M |
| 03/16/2026 | $4.24 | $4.46 (5.19%) | $4.54 | $4.22 | 46.91 K | $139.78 M |
| 03/13/2026 | $4.49 | $4.22 (-6.01%) | $4.74 | $4.22 | 51.30 K | $132.26 M |
| 03/12/2026 | $4.39 | $4.40 (0.23%) | $4.55 | $4.35 | 51.56 K | $137.90 M |
| 03/11/2026 | $4.48 | $4.55 (1.56%) | $4.74 | $4.30 | 72.36 K | $142.60 M |
| 03/10/2026 | $4.49 | $4.32 (-3.79%) | $4.49 | $4.18 | 42.68 K | $135.40 M |
| 03/09/2026 | $4.17 | $4.27 (2.4%) | $4.49 | $3.86 | 109.09 K | $133.83 M |
| 03/06/2026 | $3.65 | $4.10 (12.33%) | $4.33 | $3.50 | 107.10 K | $128.50 M |
| 03/05/2026 | $3.85 | $3.65 (-5.19%) | $4.24 | $3.65 | 57.58 K | $114.40 M |
| 03/04/2026 | $4.16 | $3.96 (-4.81%) | $4.49 | $3.75 | 81.18 K | $124.11 M |
| 03/03/2026 | $4.47 | $3.99 (-10.74%) | $4.61 | $3.72 | 125.40 K | $125.05 M |
| 03/02/2026 | $4.79 | $4.63 (-3.34%) | $5.11 | $4.56 | 38.29 K | $145.11 M |
| 02/27/2026 | $5.40 | $5.14 (-4.81%) | $5.50 | $5.11 | 45.90 K | $161.09 M |
| 02/26/2026 | $5.50 | $5.20 (-5.45%) | $5.57 | $5.18 | 65.54 K | $162.98 M |
| 02/25/2026 | $5.20 | $5.50 (5.77%) | $5.70 | $4.90 | 76.09 K | $172.38 M |
| 02/24/2026 | $4.69 | $5.03 (7.25%) | $5.26 | $4.64 | 63.84 K | $157.65 M |
| 02/23/2026 | $4.30 | $4.51 (4.88%) | $4.60 | $4.20 | 34.94 K | $141.35 M |
| 02/20/2026 | $5.15 | $4.50 (-12.62%) | $5.28 | $4.50 | 59.45 K | $141.04 M |
| 02/19/2026 | $4.53 | $5.06 (11.7%) | $5.51 | $4.34 | 77.50 K | $158.59 M |
| 02/18/2026 | $4.32 | $4.56 (5.56%) | $4.74 | $4.17 | 65.71 K | $142.92 M |
| 02/17/2026 | $4.33 | $4.36 (0.69%) | $4.50 | $3.79 | 62.90 K | $136.65 M |
| 02/13/2026 | $4.24 | $4.30 (1.42%) | $4.41 | $4.04 | 57.28 K | $134.77 M |
| 02/12/2026 | $3.75 | $4.28 (14.13%) | $4.47 | $3.70 | 128.68 K | $134.14 M |
| 02/11/2026 | $4.39 | $3.88 (-11.62%) | $4.90 | $3.76 | 151.33 K | $121.60 M |
| 02/10/2026 | $4.17 | $4.50 (7.91%) | $4.64 | $3.79 | 117.33 K | $141.04 M |
| 02/09/2026 | $3.39 | $3.99 (17.7%) | $4.20 | $3.23 | 308.14 K | $125.05 M |
| 02/06/2026 | $3.00 | $3.31 (10.33%) | $3.42 | $2.75 | 160.50 K | $103.74 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.
