GOAI(GOAI)
GOAI
$2.09—Stale · unknown old
NASDAQ • Last print unknown ago
$2.09—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $2.06 | $2.17 | $2.01 | $2.09 | 56,567 |
| 9/24/2026 | $1.95 | $2.25 | $1.95 | $2.08 | 173,602 |
| 9/23/2026 | $2.15 | $2.16 | $1.91 | $1.93 | 188,739 |
| 9/22/2026 | $1.80 | $2.42 | $1.80 | $2.13 | 1.01M |
| 9/21/2026 | $2.07 | $2.17 | $1.74 | $1.75 | 125,431 |
| 9/18/2026 | $2.06 | $2.29 | $1.99 | $2.07 | 191,605 |
| 9/17/2026 | $2.62 | $2.69 | $2.04 | $2.11 | 181,951 |
| 9/16/2026 | $2.58 | $2.78 | $2.53 | $2.63 | 117,736 |
| 9/15/2026 | $2.68 | $2.77 | $2.55 | $2.62 | 225,349 |
| 9/14/2026 | $2.76 | $2.95 | $2.65 | $2.68 | 254,100 |
| 9/11/2026 | $2.92 | $3.00 | $2.78 | $2.81 | 180,800 |
| 9/10/2026 | $2.93 | $3.07 | $2.90 | $2.93 | 60,438 |
| 9/9/2026 | $2.92 | $3.01 | $2.87 | $2.97 | 51,264 |
| 9/8/2026 | $2.85 | $2.93 | $2.66 | $2.92 | 77,100 |
| 9/4/2026 | $2.59 | $3.08 | $2.59 | $2.87 | 169,397 |
| 9/3/2026 | $2.50 | $2.75 | $2.49 | $2.65 | 131,639 |
| 9/2/2026 | $2.60 | $2.79 | $2.52 | $2.55 | 207,162 |
| 9/1/2026 | $2.26 | $2.66 | $2.05 | $2.58 | 271,512 |
| 8/31/2026 | $2.07 | $2.39 | $2.07 | $2.30 | 195,254 |
| 8/28/2026 | $2.01 | $2.13 | $1.96 | $2.07 | 105,298 |
| 8/27/2026 | $1.80 | $2.04 | $1.77 | $2.01 | 123,315 |
| 8/26/2026 | $1.89 | $1.91 | $1.78 | $1.78 | 117,375 |
| 8/25/2026 | $2.00 | $2.06 | $1.80 | $1.87 | 829,991 |
| 8/24/2026 | $2.55 | $2.62 | $1.96 | $2.06 | 862,134 |
| 8/21/2026 | $1.92 | $2.41 | $1.92 | $2.23 | 105,600 |
| 8/20/2026 | $1.76 | $2.07 | $1.66 | $2.03 | 240,266 |
| 8/19/2026 | $1.65 | $1.77 | $1.63 | $1.76 | 18,458 |
| 8/18/2026 | $1.69 | $1.72 | $1.62 | $1.71 | 23,400 |
| 8/17/2026 | $1.63 | $1.70 | $1.58 | $1.69 | 72,484 |
| 8/14/2026 | $1.64 | $1.71 | $1.63 | $1.69 | 29,710 |
| 8/13/2026 | $1.61 | $1.71 | $1.60 | $1.68 | 66,023 |
| 8/12/2026 | $1.66 | $1.74 | $1.52 | $1.68 | 88,407 |
| 8/11/2026 | $1.52 | $1.72 | $1.42 | $1.69 | 106,156 |
| 8/10/2026 | $1.73 | $1.74 | $1.49 | $1.55 | 152,200 |
| 8/7/2026 | $1.80 | $1.80 | $1.70 | $1.77 | 47,459 |
| 8/6/2026 | $1.93 | $1.93 | $1.73 | $1.77 | 156,300 |
| 8/5/2026 | $1.82 | $1.88 | $1.80 | $1.81 | 28,500 |
| 8/4/2026 | $1.86 | $1.89 | $1.79 | $1.82 | 121,547 |
| 8/3/2026 | $1.91 | $1.95 | $1.80 | $1.85 | 141,813 |
| 7/31/2026 | $1.84 | $2.00 | $1.80 | $1.97 | 232,266 |
| 7/30/2026 | $1.88 | $1.93 | $1.78 | $1.90 | 173,469 |
| 7/29/2026 | $2.02 | $2.02 | $1.85 | $1.93 | 138,268 |
| 7/28/2026 | $1.98 | $2.04 | $1.96 | $1.99 | 54,320 |
| 7/27/2026 | $1.95 | $2.10 | $1.95 | $1.99 | 83,903 |
| 7/24/2026 | $1.93 | $2.31 | $1.90 | $1.91 | 232,524 |
| 7/23/2026 | $1.92 | $2.15 | $1.78 | $1.97 | 201,600 |
| 7/22/2026 | $1.90 | $2.05 | $1.85 | $1.94 | 254,800 |
| 7/21/2026 | $1.82 | $2.17 | $1.69 | $2.03 | 734,922 |
| 7/20/2026 | $2.50 | $2.63 | $2.19 | $2.36 | 11.14M |
| 7/17/2026 | $2.46 | $2.46 | $2.33 | $2.45 | 13,900 |
| 7/16/2026 | $2.51 | $2.58 | $2.37 | $2.43 | 11,600 |
| 7/15/2026 | $2.37 | $2.59 | $2.30 | $2.52 | 13,200 |
| 7/14/2026 | $2.45 | $2.53 | $2.38 | $2.46 | 14,000 |
| 7/13/2026 | $2.42 | $2.56 | $2.35 | $2.53 | 14,600 |
| 7/10/2026 | $2.50 | $2.74 | $2.44 | $2.57 | 61,211 |
| 7/9/2026 | $2.63 | $2.63 | $2.51 | $2.59 | 4,481 |
| 7/8/2026 | $2.49 | $2.63 | $2.34 | $2.63 | 38,441 |
| 7/7/2026 | $2.48 | $2.63 | $2.32 | $2.58 | 35,700 |
| 7/6/2026 | $2.54 | $2.60 | $2.46 | $2.54 | 12,218 |
| 7/2/2026 | $2.50 | $2.64 | $2.50 | $2.57 | 29,442 |
| 7/1/2026 | $2.61 | $2.64 | $2.36 | $2.58 | 29,900 |
| 6/30/2026 | $2.42 | $2.63 | $2.32 | $2.63 | 58,723 |
| 6/29/2026 | $2.50 | $2.62 | $2.40 | $2.54 | 29,700 |