5 DAY PERFORMANCE
-27.21%
1 MONTH PERFORMANCE
-47.06%
3 MONTH PERFORMANCE
-47.89%
6 MONTH PERFORMANCE
-73.39%
YEAR-TO-DATE PERFORMANCE
-86.80%
1 YEAR PERFORMANCE
-75.25%
Eva Live Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.98 | $0.99 (1.01%) | $1.01 | $0.90 | 406.50 K | $36.95 M |
| 10/28/2026 | $1.00 | $0.91 (-9.07%) | $1.00 | $0.89 | 110.12 K | $33.94 M |
| 10/27/2026 | $1.06 | $1.00 (-5.67%) | $1.10 | $0.96 | 341.71 K | $37.33 M |
| 10/26/2026 | $1.32 | $1.01 (-23.48%) | $1.36 | $1.01 | 68.37 K | $37.70 M |
| 10/23/2026 | $1.43 | $1.36 (-4.9%) | $1.52 | $1.36 | 41.46 K | $50.77 M |
| 10/22/2026 | $1.52 | $1.53 (0.66%) | $1.61 | $1.47 | 11.40 K | $57.12 M |
| 10/21/2026 | $1.42 | $1.51 (6.34%) | $1.52 | $1.42 | 23.50 K | $56.37 M |
| 10/20/2026 | $1.48 | $1.44 (-2.7%) | $1.54 | $1.43 | 23.70 K | $53.76 M |
| 10/19/2026 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.47 | 24.34 K | $56.00 M |
| 10/16/2026 | $1.63 | $1.55 (-4.91%) | $1.67 | $1.55 | 39.20 K | $57.86 M |
| 10/15/2026 | $1.50 | $1.68 (12%) | $1.79 | $1.44 | 85.43 K | $62.72 M |
| 10/14/2026 | $1.48 | $1.48 (0%) | $1.60 | $1.43 | 85.00 K | $55.25 M |
| 10/13/2026 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.49 | 33.50 K | $56.00 M |
| 10/12/2026 | $1.76 | $1.60 (-9.09%) | $1.76 | $1.60 | 28.20 K | $59.73 M |
| 10/09/2026 | $1.70 | $1.76 (3.53%) | $1.83 | $1.62 | 56.48 K | $65.70 M |
| 10/08/2026 | $1.73 | $1.73 (0%) | $1.83 | $1.70 | 69.15 K | $64.58 M |
| 10/07/2026 | $1.76 | $1.73 (-1.7%) | $1.80 | $1.72 | 29.84 K | $64.58 M |
| 10/06/2026 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.75 | 28.15 K | $67.20 M |
| 10/05/2026 | $1.75 | $1.82 (4%) | $1.94 | $1.70 | 36.22 K | $67.94 M |
| 10/02/2026 | $1.84 | $1.81 (-1.63%) | $1.88 | $1.66 | 75.90 K | $67.57 M |
| 10/01/2026 | $1.87 | $1.80 (-3.74%) | $1.90 | $1.72 | 62.84 K | $67.20 M |
| 09/30/2026 | $1.85 | $1.87 (1.08%) | $2.03 | $1.85 | 74.65 K | $69.81 M |
| 09/29/2026 | $1.94 | $1.88 (-3.09%) | $2.05 | $1.74 | 128.41 K | $70.18 M |
| 09/28/2026 | $2.02 | $1.94 (-3.96%) | $2.08 | $1.82 | 117.53 K | $72.42 M |
| 09/25/2026 | $2.01 | $2.09 (3.98%) | $2.20 | $2.01 | 59.09 K | $78.02 M |
| 09/24/2026 | $1.95 | $2.08 (6.67%) | $2.25 | $1.95 | 173.60 K | $77.65 M |
| 09/23/2026 | $2.15 | $1.93 (-10.23%) | $2.16 | $1.91 | 188.74 K | $72.05 M |
| 09/22/2026 | $1.80 | $2.13 (18.33%) | $2.42 | $1.80 | 1.01 M | $79.52 M |
| 09/21/2026 | $2.07 | $1.75 (-15.46%) | $2.17 | $1.74 | 125.43 K | $65.33 M |
| 09/18/2026 | $2.06 | $2.07 (0.49%) | $2.29 | $1.99 | 191.61 K | $77.28 M |
| 09/17/2026 | $2.62 | $2.11 (-19.47%) | $2.69 | $2.04 | 181.95 K | $78.77 M |
| 09/16/2026 | $2.58 | $2.63 (1.94%) | $2.78 | $2.53 | 117.74 K | $98.18 M |
| 09/15/2026 | $2.68 | $2.62 (-2.24%) | $2.77 | $2.55 | 225.35 K | $97.81 M |
| 09/14/2026 | $2.76 | $2.68 (-2.9%) | $2.95 | $2.65 | 254.10 K | $100.05 M |
| 09/11/2026 | $2.92 | $2.81 (-3.77%) | $3.00 | $2.78 | 180.80 K | $104.90 M |
| 09/10/2026 | $2.93 | $2.93 (0%) | $3.07 | $2.90 | 60.44 K | $109.38 M |
| 09/09/2026 | $2.92 | $2.97 (1.71%) | $3.01 | $2.87 | 51.26 K | $110.87 M |
| 09/08/2026 | $2.85 | $2.92 (2.46%) | $2.93 | $2.66 | 77.10 K | $109.01 M |
| 09/04/2026 | $2.59 | $2.87 (10.81%) | $3.08 | $2.59 | 169.40 K | $107.14 M |
| 09/03/2026 | $2.50 | $2.65 (6%) | $2.75 | $2.49 | 131.64 K | $98.93 M |
| 09/02/2026 | $2.60 | $2.55 (-1.92%) | $2.79 | $2.52 | 207.16 K | $95.19 M |
| 09/01/2026 | $2.26 | $2.58 (14.16%) | $2.66 | $2.05 | 271.51 K | $96.31 M |
| 08/31/2026 | $2.07 | $2.30 (11.11%) | $2.39 | $2.07 | 195.25 K | $85.86 M |
| 08/28/2026 | $2.01 | $2.07 (2.99%) | $2.13 | $1.96 | 105.30 K | $77.28 M |
| 08/27/2026 | $1.80 | $2.01 (11.67%) | $2.04 | $1.77 | 123.32 K | $75.04 M |
| 08/26/2026 | $1.89 | $1.78 (-5.82%) | $1.91 | $1.78 | 117.38 K | $66.45 M |
| 08/25/2026 | $2.00 | $1.87 (-6.5%) | $2.06 | $1.80 | 829.99 K | $69.81 M |
| 08/24/2026 | $2.55 | $2.06 (-19.22%) | $2.62 | $1.96 | 862.13 K | $76.90 M |
| 08/21/2026 | $1.92 | $2.23 (16.15%) | $2.41 | $1.92 | 105.60 K | $83.25 M |
| 08/20/2026 | $1.76 | $2.03 (15.34%) | $2.07 | $1.66 | 240.27 K | $75.78 M |
| 08/19/2026 | $1.65 | $1.76 (6.67%) | $1.77 | $1.63 | 18.46 K | $65.70 M |
| 08/18/2026 | $1.69 | $1.71 (1.18%) | $1.72 | $1.62 | 23.40 K | $63.84 M |
| 08/17/2026 | $1.63 | $1.69 (3.68%) | $1.70 | $1.58 | 72.48 K | $63.09 M |
| 08/14/2026 | $1.64 | $1.69 (3.05%) | $1.71 | $1.63 | 29.71 K | $63.09 M |
| 08/13/2026 | $1.61 | $1.68 (4.35%) | $1.71 | $1.60 | 66.02 K | $62.72 M |
| 08/12/2026 | $1.66 | $1.68 (1.2%) | $1.74 | $1.52 | 88.41 K | $62.72 M |
| 08/11/2026 | $1.52 | $1.69 (11.18%) | $1.72 | $1.42 | 106.16 K | $63.09 M |
| 08/10/2026 | $1.73 | $1.55 (-10.4%) | $1.74 | $1.49 | 152.20 K | $57.86 M |
| 08/07/2026 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.70 | 47.46 K | $66.08 M |
| 08/06/2026 | $1.93 | $1.77 (-8.29%) | $1.93 | $1.73 | 156.30 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 |
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.
