5 DAY PERFORMANCE
+59.33%
1 MONTH PERFORMANCE
+17.96%
3 MONTH PERFORMANCE
+5.96%
6 MONTH PERFORMANCE
+6.48%
YEAR-TO-DATE PERFORMANCE
-43.07%
1 YEAR PERFORMANCE
+113.50%
Eva Live Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.93 | $3.87 (-1.53%) | $3.96 | $3.71 | 44.48 K | $139.38 M |
| 05/05/2026 | $3.85 | $4.04 (4.94%) | $4.10 | $3.70 | 117.80 K | $145.50 M |
| 05/04/2026 | $3.70 | $3.71 (0.27%) | $3.99 | $3.70 | 80.55 K | $133.62 M |
| 05/01/2026 | $3.73 | $3.71 (-0.54%) | $3.89 | $3.65 | 32.07 K | $133.62 M |
| 04/30/2026 | $3.85 | $3.72 (-3.38%) | $3.85 | $3.53 | 130.22 K | $133.98 M |
| 04/29/2026 | $3.95 | $3.93 (-0.51%) | $3.99 | $3.70 | 142.40 K | $141.54 M |
| 04/28/2026 | $4.29 | $4.03 (-6.06%) | $4.30 | $3.69 | 600.95 K | $145.14 M |
| 04/27/2026 | $3.64 | $4.12 (13.19%) | $4.25 | $3.63 | 86.26 K | $148.38 M |
| 04/24/2026 | $3.62 | $3.57 (-1.38%) | $3.95 | $3.51 | 23.36 K | $128.57 M |
| 04/23/2026 | $3.89 | $3.58 (-7.97%) | $3.89 | $3.50 | 26.56 K | $128.93 M |
| 04/22/2026 | $3.92 | $3.94 (0.51%) | $3.96 | $3.72 | 27.50 K | $141.90 M |
| 04/21/2026 | $3.96 | $3.94 (-0.51%) | $4.06 | $3.84 | 15.06 K | $141.90 M |
| 04/20/2026 | $4.13 | $3.97 (-3.87%) | $4.21 | $3.68 | 46.50 K | $142.98 M |
| 04/17/2026 | $3.92 | $4.26 (8.67%) | $4.39 | $3.92 | 43.25 K | $153.42 M |
| 04/16/2026 | $3.87 | $3.94 (1.81%) | $4.01 | $3.84 | 18.66 K | $141.90 M |
| 04/15/2026 | $3.79 | $4.04 (6.6%) | $4.10 | $3.79 | 23.80 K | $145.50 M |
| 04/14/2026 | $3.91 | $3.96 (1.28%) | $4.01 | $3.82 | 17.80 K | $142.62 M |
| 04/13/2026 | $3.90 | $3.97 (1.79%) | $4.07 | $3.78 | 25.20 K | $142.98 M |
| 04/10/2026 | $3.97 | $3.99 (0.5%) | $4.07 | $3.79 | 22.70 K | $143.70 M |
| 04/09/2026 | $3.89 | $3.98 (2.31%) | $4.20 | $3.66 | 25.24 K | $143.34 M |
| 04/08/2026 | $4.12 | $4.00 (-2.91%) | $4.12 | $3.78 | 39.43 K | $144.06 M |
| 04/07/2026 | $3.88 | $3.92 (1.03%) | $4.15 | $3.86 | 88.42 K | $141.18 M |
| 04/06/2026 | $4.22 | $4.08 (-3.32%) | $4.31 | $4.03 | 30.48 K | $146.94 M |
| 04/02/2026 | $3.76 | $4.31 (14.63%) | $4.40 | $3.75 | 94.37 K | $155.22 M |
| 04/01/2026 | $3.84 | $3.87 (0.78%) | $4.05 | $3.76 | 40.10 K | $139.38 M |
| 03/31/2026 | $3.92 | $3.75 (-4.34%) | $3.92 | $3.47 | 106.50 K | $135.06 M |
| 03/30/2026 | $3.96 | $3.93 (-0.76%) | $4.33 | $3.90 | 302.61 K | $141.54 M |
| 03/27/2026 | $3.57 | $3.62 (1.4%) | $3.88 | $3.27 | 73.44 K | $130.37 M |
| 03/26/2026 | $3.54 | $3.65 (3.11%) | $3.73 | $3.54 | 51.01 K | $131.45 M |
| 03/25/2026 | $3.97 | $3.70 (-6.8%) | $3.97 | $3.32 | 150.35 K | $133.26 M |
| 03/24/2026 | $4.04 | $3.89 (-3.71%) | $4.14 | $3.89 | 67.28 K | $140.10 M |
| 03/23/2026 | $4.25 | $4.03 (-5.18%) | $4.44 | $3.81 | 209.00 K | $145.14 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.
