Eva Live, Inc.
GOAINASDAQTechnology● Active
$2.69
$-0.31(-10.33%)
Market Cap$84695699
P/E Ratio—
52W High$18
52W Low$2.64
Eva Live, Inc.（GOAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
goai · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.00
Sep 2, 2021
-91.0% from here
5-Year Low5Y
$1.32
Jul 21, 2025
+103.8% from low
IPO Priceadj.
$7.62
Jan 28, 2026
-64.7% since IPO
1 Year Ago
$1.83
Jun 9, 2025
+47.0% in 1Y
5 Years Ago
$6.15
Jun 9, 2021
-56.3% in 5Y
10 Years Ago
$6.00
Jun 9, 2016
-55.2% in 10Y
Historical Price Data · GOAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.90 | $2.93 | $2.64 | $2.69 | $2.69 | 72K | -7.24% |
| Jun 5, 2026 | $3.08 | $3.21 | $2.91 | $3.00 | $3.00 | 101K | -2.60% |
| Jun 4, 2026 | $2.96 | $3.10 | $2.93 | $3.07 | $3.07 | 51K | +3.72% |
| Jun 3, 2026 | $3.18 | $3.30 | $2.97 | $3.03 | $3.03 | 78K | -4.72% |
| Jun 2, 2026 | $3.19 | $3.27 | $3.01 | $3.18 | $3.18 | 37K | -0.31% |
| Jun 1, 2026 | $3.23 | $3.40 | $2.95 | $3.28 | $3.28 | 153K | +1.55% |
| May 29, 2026 | $3.37 | $3.40 | $3.12 | $3.25 | $3.25 | 115K | -3.56% |
| May 28, 2026 | $3.77 | $3.77 | $3.30 | $3.39 | $3.39 | 444K | -10.08% |
| May 27, 2026 | $3.76 | $4.35 | $3.54 | $3.76 | $3.76 | 831K | +0.00% |
| May 26, 2026 | $3.61 | $3.61 | $3.36 | $3.39 | $3.39 | 55K | -6.09% |
| May 22, 2026 | $3.61 | $3.72 | $3.31 | $3.62 | $3.62 | 38K | +0.28% |
| May 21, 2026 | $3.40 | $3.58 | $3.19 | $3.57 | $3.57 | 63K | +5.00% |
| May 20, 2026 | $3.25 | $3.54 | $3.25 | $3.48 | $3.48 | 57K | +7.08% |
| May 19, 2026 | $3.47 | $3.53 | $3.37 | $3.51 | $3.51 | 44K | +1.15% |
| May 18, 2026 | $3.48 | $3.61 | $3.40 | $3.56 | $3.56 | 76K | +2.30% |
| May 15, 2026 | $3.61 | $3.64 | $3.49 | $3.51 | $3.51 | 17K | -2.77% |
| May 14, 2026 | $3.56 | $3.70 | $3.41 | $3.57 | $3.57 | 50K | +0.28% |
| May 13, 2026 | $3.67 | $3.67 | $3.56 | $3.56 | $3.56 | 27K | -3.00% |
| May 12, 2026 | $3.61 | $3.69 | $3.40 | $3.67 | $3.67 | 23K | +1.66% |
| May 11, 2026 | $3.53 | $3.72 | $3.40 | $3.72 | $3.72 | 74K | +5.38% |
Showing 1–20 of 1,140 records
Annual Stock Price Performance · GOAI
Jan 1 → Dec 31 · 6 years2026-64.8%$7.64 → $2.69
-64.8%
2025+33.9%$5.60 → $7.50
+33.9%
2024-29.3%$6.00 → $4.24
-29.3%
2023-25.4%$8.04 → $6.00
-25.4%
2022-31.9%$11.80 → $8.04
-31.9%
2021+109.2%$5.64 → $11.80
+109.2%
Best Year2021 · +109.2%
Worst Year2026 · -64.8%
Positive Years2 / 6
Avg Annual Return-1.4%
6Y Total Return-52.3%
6Y CAGR~-11.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in GOAI?
If you invested $1,000 in GOAI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$448
Total Return-55.2%
CAGR~-7.7% / yr
Profit$-552
Based on Jun 9, 2016 · $6.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eva Live, Inc.（GOAI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GOAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GOAI 历史股价FMP 日线复权 OHLCV