5 DAY PERFORMANCE
+21.11%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
+32.93%
6 MONTH PERFORMANCE
+21.11%
YEAR-TO-DATE PERFORMANCE
-27.33%
1 YEAR PERFORMANCE
+21.65%
Eva Live Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/26/2026 | $5.50 | $5.45 (-0.91%) | $5.57 | $5.25 | 58.24 K | |
| 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 |
| 02/05/2026 | $3.40 | $3.10 (-8.82%) | $3.40 | $3.06 | 126.60 K | $97.16 M |
| 02/04/2026 | $3.29 | $3.55 (7.9%) | $3.90 | $3.03 | 271.50 K | $111.26 M |
| 02/03/2026 | $3.66 | $3.26 (-10.93%) | $3.68 | $3.22 | 153.10 K | $102.17 M |
| 02/02/2026 | $3.96 | $3.58 (-9.6%) | $4.83 | $3.03 | 359.70 K | $112.20 M |
| 01/30/2026 | $5.04 | $3.92 (-22.22%) | $5.08 | $3.60 | 525.41 K | $122.86 M |
| 01/29/2026 | $6.93 | $5.37 (-22.51%) | $6.97 | $4.87 | 1.39 M | $168.30 M |
| 01/28/2026 | $16.55 | $7.62 (-53.96%) | $18.00 | $6.51 | 4.12 M | $238.82 M |
| 01/27/2026 | $5.25 | $6.00 (14.29%) | $6.30 | $5.00 | 10.31 K | $188.05 M |
| 01/26/2026 | $5.06 | $5.22 (3.16%) | $5.25 | $5.00 | 2.70 K | $163.60 M |
| 01/23/2026 | $5.83 | $5.49 (-5.83%) | $5.95 | $5.10 | 57.70 K | $172.06 M |
| 01/22/2026 | $5.85 | $5.85 (0%) | $5.90 | $5.85 | 2.19 K | $183.35 M |
| 01/21/2026 | $5.93 | $5.93 (0%) | $5.95 | $5.93 | 1.95 K | $185.85 M |
| 01/20/2026 | $5.96 | $6.00 (0.67%) | $6.00 | $5.88 | 2.10 K | $188.05 M |
| 01/16/2026 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 2.10 K | $188.05 M |
| 01/15/2026 | $6.00 | $5.95 (-0.83%) | $6.00 | $5.95 | 1.20 K | $186.48 M |
| 01/14/2026 | $6.89 | $6.15 (-10.74%) | $6.89 | $5.90 | 2.75 K | $192.75 M |
| 01/13/2026 | $6.90 | $6.90 (0%) | $6.90 | $6.90 | 300 | $216.26 M |
| 01/12/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 1.34 K | $219.39 M |
| 01/09/2026 | $6.03 | $7.00 (16.09%) | $7.00 | $6.03 | 2.14 K | $219.39 M |
| 01/08/2026 | $6.51 | $6.80 (4.45%) | $6.80 | $6.01 | 2.01 K | $213.12 M |
| 01/07/2026 | $7.00 | $6.51 (-7%) | $7.00 | $6.02 | 2.32 K | $204.03 M |
| 01/06/2026 | $7.90 | $7.65 (-3.16%) | $7.90 | $7.23 | 920 | $239.76 M |
| 01/05/2026 | $8.00 | $7.74 (-3.25%) | $8.00 | $7.74 | 962 | $242.58 M |
| 01/02/2026 | $7.64 | $7.70 (0.79%) | $7.95 | $7.22 | 4.62 K | $241.33 M |
| 12/31/2025 | $7.00 | $7.50 (7.14%) | $8.90 | $7.00 | 2.22 K | $235.06 M |
| 12/30/2025 | $7.00 | $7.00 (0%) | $7.40 | $7.00 | 1.29 K | $219.39 M |
| 12/29/2025 | $5.00 | $6.00 (20%) | $15.00 | $5.00 | 4.55 K | $188.05 M |
| 12/26/2025 | $4.01 | $5.00 (24.69%) | $5.99 | $4.01 | 13.68 K | $156.71 M |
| 12/24/2025 | $3.80 | $4.01 (5.53%) | $4.03 | $3.80 | 35.80 K | $125.68 M |
| 12/23/2025 | $4.01 | $4.01 (0%) | $4.01 | $3.42 | 33.10 K | $125.68 M |
| 12/22/2025 | $4.01 | $4.01 (0%) | $4.01 | $4.01 | 20.00 K | $125.68 M |
| 12/19/2025 | $4.05 | $4.00 (-1.23%) | $4.05 | $4.00 | 33.50 K | $125.37 M |
| 12/18/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 9.53 K | $125.37 M |
| 12/17/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 20.92 K | $125.37 M |
| 12/16/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 1.35 K | $125.37 M |
| 12/15/2025 | $3.54 | $4.00 (12.99%) | $4.00 | $3.54 | 25.20 K | $125.37 M |
| 12/12/2025 | $3.52 | $4.00 (13.64%) | $4.00 | $3.41 | 10.70 K | $125.37 M |
| 12/11/2025 | $3.85 | $4.00 (3.9%) | $4.00 | $3.40 | 41.03 K | $125.37 M |
| 12/10/2025 | $3.52 | $4.00 (13.64%) | $4.00 | $3.52 | 2.12 K | $125.37 M |
| 12/09/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 2.10 K | $125.37 M |
| 12/08/2025 | $3.75 | $4.00 (6.67%) | $4.00 | $3.75 | 2.11 K | $125.37 M |
| 12/05/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 2.16 K | $125.37 M |
| 12/04/2025 | $4.00 | $4.00 (0%) | $4.04 | $4.00 | 22.70 K | $125.37 M |
| 12/03/2025 | $4.05 | $4.00 (-1.23%) | $4.05 | $4.00 | 24.52 K | $125.37 M |
| 12/02/2025 | $4.10 | $4.05 (-1.22%) | $4.10 | $4.05 | 10.75 K | $126.93 M |
| 12/01/2025 | $4.00 | $4.35 (8.75%) | $4.35 | $4.00 | 6.49 K | $136.34 M |
| 11/28/2025 | $3.95 | $4.10 (3.8%) | $4.10 | $3.95 | 2.00 K | $128.50 M |
| 11/26/2025 | $4.01 | $4.10 (2.24%) | $4.10 | $4.01 | 370 | $128.50 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.
