GOAI(GOAI)
GOAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/26/2026 | $2.35 | $2.55 | $2.34 | $2.49 | 96,359 |
| 6/25/2026 | $2.54 | $2.67 | $2.48 | $2.52 | 97,713 |
| 6/24/2026 | $2.73 | $2.84 | $2.32 | $2.57 | 316,123 |
| 6/23/2026 | $2.69 | $2.84 | $2.57 | $2.57 | 59,700 |
| 6/22/2026 | $2.63 | $2.88 | $2.54 | $2.77 | 100,505 |
| 6/18/2026 | $2.82 | $2.99 | $2.60 | $2.68 | 111,837 |
| 6/17/2026 | $2.65 | $3.40 | $2.57 | $2.91 | 453,135 |
| 6/16/2026 | $2.77 | $2.85 | $2.39 | $2.62 | 216,401 |
| 6/15/2026 | $2.37 | $2.77 | $2.37 | $2.66 | 85,742 |
| 6/12/2026 | $2.75 | $2.81 | $2.37 | $2.37 | 137,766 |
| 6/11/2026 | $2.23 | $2.95 | $2.07 | $2.72 | 211,000 |
| 6/10/2026 | $2.64 | $3.33 | $2.25 | $2.28 | 243,040 |
| 6/9/2026 | $2.68 | $2.69 | $2.35 | $2.53 | 73,300 |
| 6/8/2026 | $2.90 | $2.93 | $2.64 | $2.69 | 72,400 |
| 6/5/2026 | $3.08 | $3.21 | $2.91 | $3.00 | 101,028 |
| 6/4/2026 | $2.96 | $3.10 | $2.93 | $3.07 | 51,217 |
| 6/3/2026 | $3.18 | $3.30 | $2.97 | $3.03 | 78,057 |
| 6/2/2026 | $3.19 | $3.27 | $3.01 | $3.18 | 36,700 |
| 6/1/2026 | $3.23 | $3.40 | $2.95 | $3.28 | 152,946 |
| 5/29/2026 | $3.37 | $3.40 | $3.12 | $3.25 | 115,118 |
| 5/28/2026 | $3.77 | $3.77 | $3.30 | $3.39 | 443,804 |
| 5/27/2026 | $3.76 | $4.35 | $3.54 | $3.76 | 830,500 |
| 5/26/2026 | $3.61 | $3.61 | $3.36 | $3.39 | 55,415 |
| 5/22/2026 | $3.61 | $3.72 | $3.31 | $3.62 | 37,600 |
| 5/21/2026 | $3.40 | $3.58 | $3.19 | $3.57 | 63,429 |
| 5/20/2026 | $3.25 | $3.54 | $3.25 | $3.48 | 56,872 |
| 5/19/2026 | $3.47 | $3.53 | $3.37 | $3.51 | 44,209 |
| 5/18/2026 | $3.48 | $3.61 | $3.40 | $3.56 | 76,180 |
| 5/15/2026 | $3.61 | $3.64 | $3.49 | $3.51 | 17,439 |
| 5/14/2026 | $3.56 | $3.70 | $3.41 | $3.57 | 49,996 |
| 5/13/2026 | $3.67 | $3.67 | $3.56 | $3.56 | 27,225 |
| 5/12/2026 | $3.61 | $3.69 | $3.40 | $3.67 | 23,000 |
| 5/11/2026 | $3.53 | $3.72 | $3.40 | $3.72 | 73,500 |
| 5/8/2026 | $3.82 | $3.91 | $3.56 | $3.58 | 78,140 |
| 5/7/2026 | $3.81 | $3.88 | $3.60 | $3.60 | 30,954 |
| 5/6/2026 | $3.93 | $3.96 | $3.71 | $3.87 | 44,481 |
| 5/5/2026 | $3.85 | $4.10 | $3.70 | $4.04 | 117,800 |
| 5/4/2026 | $3.70 | $3.99 | $3.70 | $3.71 | 80,548 |