Dark

BLIV
BeLive Holdings
stock NASDAQ

At Close

Sep 18, 2026 10:16:39 AM EDT

2.33USD0.000%(0.00)779

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 8:32:30 AM EDT

2.51USD0.000%(+2.51)100

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	2.1500	2.1500	2.1500	2.1500	-7.725%	503	0.000%
2026-09-18	2.3300	2.3300	2.3300	2.3300	-0.427%	5	-7.725%
2026-09-17	2.3400	2.3400	2.3400	2.3400	+0.429%	3	-8.120%
2026-09-16	2.3300	2.3300	2.3300	2.3300	+5.430%	18	-7.725%
2026-09-14	2.2755	2.2755	2.2100	2.2100	-1.778%	672	-2.715%
2026-09-11	2.2360	2.2500	2.1550	2.2500	-4.255%	8,894	-4.444%
2026-09-10	2.1800	2.3500	2.1600	2.3500	+7.798%	25,048	-8.511%
2026-09-09	2.3100	2.3500	2.1650	2.1800	-3.111%	17,383	-1.376%
2026-09-08	2.2500	2.3500	2.2500	2.2500	+0.879%	24,935	-4.444%
2026-09-04	2.1500	2.2304	2.1500	2.2304	+3.740%	21,975	-3.605%
2026-09-01	2.1500	2.1500	2.1500	2.1500	0.000%	343	0.000%
2026-08-28	2.0600	2.4350	2.0600	2.1500	0.000%	3,655	0.000%
2026-08-25	2.2300	2.5600	2.0900	2.1500	+2.381%	10,167	0.000%
2026-08-21	2.2500	2.2500	2.1000	2.1000	-4.545%	1,710	+2.381%
2026-08-19	2.4000	2.4000	2.1700	2.2000	-4.348%	3,333	-2.273%
2026-08-17	2.3000	2.3000	2.2300	2.3000	0.000%	1,112	-6.522%
2026-08-14	2.3100	2.3100	2.3000	2.3000	-1.288%	689	-6.522%
2026-08-13	2.3500	2.3500	2.3200	2.3300	-4.898%	1,033	-7.725%
2026-08-12	2.3500	2.4500	2.2500	2.4500	+11.872%	2,781	-12.245%
2026-08-11	2.1900	2.2900	2.1760	2.1900	-3.097%	1,629	-1.826%
2026-08-10	2.5300	2.5885	2.1101	2.2600	-13.077%	5,243	-4.867%
2026-08-07	2.2600	2.6000	2.2600	2.6000	+9.244%	3,568	-17.308%
2026-08-04	2.3800	2.3800	2.3800	2.3800	+0.847%	1	-9.664%
2026-08-03	2.6100	2.6100	2.1200	2.3600	+7.273%	1,235	-8.898%
2026-07-29	2.2000	2.2000	2.2000	2.2000	-2.222%	266	-2.273%
2026-07-27	2.2000	2.2500	2.2000	2.2500	-5.462%	13	-4.444%
2026-07-13	2.3800	2.3800	2.3800	2.3800	+3.478%	130	-9.664%
2026-07-10	2.2000	2.3000	2.2000	2.3000	+4.545%	4,034	-6.522%
2026-07-09	2.1000	2.2000	2.1000	2.2000	0.000%	10,289	-2.273%
2026-07-08	2.1680	2.2000	2.1680	2.2000	-8.333%	5,723	-2.273%
2026-07-07	2.2000	2.4000	2.2000	2.4000	-0.621%	5,600	-10.417%
2026-07-06	2.3000	2.4150	2.3000	2.4150	+4.545%	717	-10.973%
2026-07-02	2.3100	2.3100	2.3100	2.3100	+6.944%	21	-6.926%
2026-07-01	2.1600	2.1600	2.1600	2.1600	0.000%	484	-0.463%
2026-06-29	2.3000	2.8000	2.1600	2.1600	-4.000%	9,394	-0.463%
2026-06-26	2.3500	2.3500	2.2500	2.2500	+0.223%	928	-4.444%
2026-06-25	2.3000	2.3000	2.2450	2.2450	-4.468%	817	-4.232%
2026-06-22	2.2000	2.3500	2.1700	2.3500	-1.674%	1,912	-8.511%
2026-06-16	2.3400	2.4400	2.1200	2.3900	-6.641%	3,145	-10.042%
2026-06-15	2.1500	2.5800	2.1500	2.5600	+7.113%	5,931	-16.016%
2026-06-11	2.2700	2.5000	2.2700	2.3900	+3.913%	1,728	-10.042%
2026-06-10	2.3900	2.3900	2.2000	2.3000	+4.545%	4,082	-6.522%
2026-06-09	2.3500	2.3500	2.2000	2.2000	+2.326%	800	-2.273%
2026-06-08	2.2000	2.4500	2.1500	2.1500	-8.120%	2,087	0.000%
2026-06-04	2.4000	2.4000	2.0700	2.3400	+1.739%	4,091	-8.120%
2026-06-03	2.3000	2.3000	2.3000	2.3000	0.000%	913	-6.522%
2026-06-02	2.3000	2.3000	2.3000	2.3000	0.000%	545	-6.522%
2026-06-01	2.3000	2.3100	2.3000	2.3000	-6.122%	979	-6.522%
2026-05-28	2.2000	2.4500	2.2000	2.4500	0.000%	498	-12.245%
2026-05-22	2.2100	2.4500	2.2100	2.4500	-2.000%	1,337	-12.245%
2026-05-20	2.2000	2.5000	2.2000	2.5000	-3.846%	4,062	-14.000%
2026-05-19	2.2800	2.6200	2.2800	2.6000	+17.647%	5,651	-17.308%
2026-05-18	2.4000	2.6000	2.1500	2.2100	-5.150%	2,525	-2.715%
2026-05-14	2.2900	2.3300	2.2900	2.3300	-4.115%	490	-7.725%
2026-05-13	2.3000	2.4700	2.3000	2.4300	+3.404%	987	-11.523%
2026-05-12	2.3700	2.5076	2.1900	2.3500	-8.915%	1,915	-8.511%
2026-05-11	2.5800	2.5800	2.5800	2.5800	+3.614%	245	-16.667%
2026-05-08	2.3400	2.4900	2.3400	2.4900	-4.231%	411	-13.655%
2026-05-07	2.5400	2.6000	2.5400	2.6000	+11.111%	833	-17.308%
2026-05-06	2.1700	2.6300	2.1700	2.3400	-1.870%	1,381	-8.120%
2026-05-05	2.0800	2.3846	2.0800	2.3846	+0.193%	2,419	-9.838%
2026-05-04	2.1500	2.3800	2.1500	2.3800	-2.857%	439	-9.664%
2026-04-27	2.1501	2.5000	2.1500	2.4500	-2.000%	5,941	-12.245%
2026-04-21	2.5000	2.5000	2.5000	2.5000	0.000%	544	-14.000%
2026-04-17	2.5900	2.5900	2.1590	2.5000	+4.210%	1,541	-14.000%
2026-04-16	2.3990	2.3990	2.3990	2.3990	+9.045%	670	-10.379%
2026-04-15	2.1500	2.2000	2.1500	2.2000	0.000%	758	-2.273%
2026-04-14	2.2000	2.2000	1.9100	2.2000	0.000%	4,596	-2.273%
2026-04-13	2.2600	2.2700	2.0800	2.2000	-7.950%	4,389	-2.273%
2026-04-10	2.0001	2.3900	2.0001	2.3900	-1.533%	1,540	-10.042%
2026-04-08	2.4800	2.4800	2.4272	2.4272	+9.828%	3,981	-11.421%
2026-04-07	2.3100	2.7700	2.2100	2.2100	-16.604%	1,747	-2.715%
2026-04-06	2.3500	2.6500	2.3500	2.6500	-1.852%	1,005	-18.868%
2026-04-02	2.1600	2.7500	2.1600	2.7000	-2.174%	1,255	-20.370%
2026-04-01	2.7600	2.7600	2.7600	2.7600	+3.371%	428	-22.101%
2026-03-30	2.6700	2.6700	2.6700	2.6700	-0.373%	766	-19.476%
2026-03-27	2.9900	2.9900	2.5350	2.6800	+19.111%	2,450	-19.776%
2026-03-26	2.2000	3.0000	2.1819	2.2500	-5.462%	7,350	-4.444%
2026-03-23	2.5700	2.6600	2.1600	2.3800	+7.207%	7,343	-9.664%
2026-03-20	2.2200	2.2200	2.2200	2.2200	-20.714%	286	-3.153%
2026-03-19	2.4600	2.8000	2.4600	2.8000	+4.478%	451	-23.214%
2026-03-18	2.8000	2.8000	2.3680	2.6800	+8.943%	1,649	-19.776%
2026-03-17	2.7735	2.9000	2.3800	2.4600	-1.624%	2,687	-12.602%
2026-03-16	2.5200	2.9100	2.5006	2.5006	-13.772%	4,314	-14.021%
2026-03-13	2.9100	2.9100	2.4500	2.9000	+7.807%	4,200	-25.862%
2026-03-12	2.9100	2.9100	2.2400	2.6900	+2.672%	5,756	-20.074%
2026-03-11	2.6900	2.6900	2.5000	2.6200	+0.383%	1,919	-17.939%
2026-03-10	2.8300	2.9800	2.6100	2.6100	-12.416%	1,939	-17.625%
2026-03-09	3.0000	3.0000	2.7000	2.9800	+3.833%	20,634	-27.852%
2026-03-06	3.0100	3.1300	2.8500	2.8700	-8.599%	14,926	-25.087%
2026-03-05	2.9800	3.1400	2.8200	3.1400	+7.534%	17,675	-31.529%
2026-03-04	3.0000	3.1400	2.9200	2.9200	-1.017%	4,242	-26.370%
2026-03-03	3.2200	3.2200	2.7900	2.9500	-0.338%	13,876	-27.119%
2026-03-02	2.8600	3.1900	2.8600	2.9600	-7.210%	19,674	-27.365%
2026-02-27	3.2500	3.2500	2.8220	3.1900	-0.313%	26,519	-32.602%
2026-02-26	3.2500	3.2500	2.8800	3.2000	+9.215%	19,211	-32.813%
2026-02-25	2.9900	3.1900	2.9100	2.9300	-6.688%	19,182	-26.621%
2026-02-24	3.3110	3.3300	2.9000	3.1400	0.000%	19,794	-31.529%
2026-02-23	3.3600	3.3600	2.9400	3.1400	-4.848%	16,542	-31.529%
2026-02-20	3.1100	3.4000	2.9800	3.3000	-2.941%	1,714	-34.848%
2026-02-18	3.0300	3.4000	2.9958	3.4000	0.000%	2,885	-36.765%
2026-02-17	3.4000	3.4000	3.4000	3.4000	+3.343%	214	-36.765%
2026-02-13	3.2799	3.2900	3.2300	3.2900	0.000%	63,465	-34.650%
2026-02-10	3.2900	3.2900	3.2900	3.2900	+0.003%	327	-34.650%
2026-02-09	2.9700	3.3000	2.9700	3.2899	-0.306%	2,704	-34.648%
2026-02-05	3.3200	3.3200	3.0500	3.3000	0.000%	2,601	-34.848%
2026-02-04	3.3200	3.3200	3.0200	3.3000	0.000%	1,012	-34.848%
2026-02-02	3.3200	3.3200	3.0100	3.3000	+0.610%	937	-34.848%
2026-01-30	3.2800	3.3300	3.1500	3.2800	-0.304%	1,615	-34.451%
2026-01-29	3.3300	3.3300	2.8696	3.2900	-0.303%	4,302	-34.650%
2026-01-28	3.3400	3.3400	2.9300	3.3000	+6.452%	5,075	-34.848%
2026-01-26	2.8800	3.1000	2.8200	3.1000	+4.377%	1,096	-30.645%
2026-01-23	3.2000	3.3500	2.8000	2.9700	-11.343%	21,702	-27.609%
2026-01-22	3.0000	3.3500	2.8500	3.3500	-1.760%	16,157	-35.821%
2026-01-21	3.4100	3.4100	3.4100	3.4100	+4.923%	216	-36.950%
2026-01-20	3.2500	3.2500	3.2500	3.2500	0.000%	550	-33.846%
2026-01-16	3.2000	3.3500	3.2000	3.2500	-4.412%	2,370	-33.846%
2026-01-14	3.3700	3.4000	3.3200	3.4000	+1.190%	2,528	-36.765%
2026-01-13	3.4000	3.4000	3.3000	3.3600	+2.752%	1,842	-36.012%
2026-01-12	3.5000	3.6000	3.2100	3.2700	-2.096%	4,738	-34.251%
2026-01-09	3.5000	3.6000	3.3050	3.3400	-1.765%	2,841	-35.629%
2026-01-08	3.5500	3.6300	3.3900	3.4000	-0.585%	11,022	-36.765%
2026-01-07	3.1400	3.7500	3.1400	3.4200	+7.547%	18,702	-37.135%
2026-01-06	3.6000	3.6000	3.1800	3.1800	-5.917%	3,104	-32.390%
2026-01-05	3.5100	3.7000	3.2000	3.3800	+2.736%	25,682	-36.391%
2026-01-02	3.2400	3.5500	3.2200	3.2900	-8.101%	5,337	-34.650%
2025-12-31	3.4500	3.6000	3.3600	3.5800	+2.874%	5,289	-39.944%
2025-12-30	3.6900	3.7000	3.2700	3.4800	+4.192%	4,642	-38.218%
2025-12-29	3.5600	3.8000	3.3400	3.3400	-10.933%	6,148	-35.629%
2025-12-26	3.8900	3.9000	3.6000	3.7500	+2.180%	5,491	-42.667%
2025-12-24	3.8000	3.9800	3.5700	3.6700	-7.089%	22,535	-41.417%
2025-12-23	3.6500	4.3250	3.4500	3.9500	+10.644%	24,355	-45.570%
2025-12-22	3.7500	3.9500	3.5700	3.5700	-8.226%	9,786	-39.776%
2025-12-19	3.3900	4.0700	3.3100	3.8900	+14.412%	32,484	-44.730%
2025-12-18	3.4000	3.4000	3.4000	3.4000	+0.295%	428	-36.765%
2025-12-16	3.0600	3.4000	3.0600	3.3900	+7.619%	1,936	-36.578%
2025-12-10	3.1500	3.1500	3.1500	3.1500	-8.696%	1	-31.746%
2025-12-09	3.2000	3.4500	3.2000	3.4500	-0.862%	2,699	-37.681%
2025-12-08	3.1900	3.4800	2.9000	3.4800	0.000%	1,603	-38.218%
2025-12-04	3.4600	3.4800	3.4600	3.4800	-0.543%	1,905	-38.218%
2025-12-03	3.3100	3.4990	3.3100	3.4990	-0.029%	1,057	-38.554%
2025-11-26	3.3100	3.5300	3.2700	3.5000	-0.850%	1,940	-38.571%
2025-11-25	3.5300	3.5300	3.5300	3.5300	-0.563%	581	-39.093%
2025-11-24	3.5300	3.5500	3.5300	3.5500	+0.852%	1,154	-39.437%
2025-11-21	3.1101	3.5200	3.1101	3.5200	-1.676%	1,310	-38.920%
2025-11-20	3.3300	3.5800	3.3300	3.5800	+1.130%	1,948	-39.944%
2025-11-19	3.5400	3.5400	3.5400	3.5400	-1.667%	778	-39.266%
2025-11-17	3.4000	3.6000	3.4000	3.6000	0.000%	1,909	-40.278%
2025-11-13	3.5500	3.6000	3.5500	3.6000	+1.408%	569	-40.278%
2025-11-12	3.4630	3.5500	3.4630	3.5500	-1.389%	1,748	-39.437%
2025-11-10	3.6000	3.6000	3.6000	3.6000	+1.408%	950	-40.278%
2025-11-07	3.3000	3.5800	3.2100	3.5500	-1.389%	9,264	-39.437%
2025-11-03	3.6000	3.6000	3.6000	3.6000	0.000%	722	-40.278%
2025-10-30	3.2900	3.6000	3.2900	3.6000	+4.956%	2,512	-40.278%
2025-10-29	3.4100	3.5800	3.2201	3.4300	-4.123%	1,908	-37.318%
2025-10-28	3.5775	3.5775	3.5775	3.5775	-0.348%	221	-39.902%
2025-10-27	3.5000	3.6000	3.4200	3.5900	-0.278%	4,380	-40.111%
2025-10-24	3.6000	3.6463	3.5500	3.6000	-1.370%	6,212	-40.278%
2025-10-23	3.6500	3.6500	3.6500	3.6500	0.000%	475	-41.096%
2025-10-22	3.3600	3.6500	2.9600	3.6500	+1.671%	10,027	-41.096%
2025-10-21	3.2100	3.6000	2.9600	3.5900	-0.278%	8,287	-40.111%
2025-10-20	3.6000	3.6000	3.6000	3.6000	-1.370%	559	-40.278%
2025-10-17	3.4800	3.6500	3.4800	3.6500	0.000%	1,736	-41.096%
2025-10-16	3.7000	3.7000	3.6500	3.6500	0.000%	1,010	-41.096%
2025-10-15	3.7100	3.7100	3.6500	3.6500	-0.273%	3,301	-41.096%
2025-10-14	3.4100	3.6600	3.4100	3.6600	-1.081%	3,112	-41.257%
2025-10-13	3.7500	3.7500	3.5550	3.7000	-0.296%	12,139	-41.892%
2025-10-10	3.5000	3.7900	3.5000	3.7110	+0.027%	3,935	-42.064%
2025-10-09	3.7100	3.7100	3.7100	3.7100	-2.368%	3,096	-42.049%
2025-10-08	3.5500	3.8000	3.5300	3.8000	+0.166%	5,147	-43.421%
2025-10-06	3.8481	3.9000	3.5600	3.7937	+0.762%	2,176	-43.327%
2025-10-03	3.8400	3.8400	3.3600	3.7650	-0.921%	2,432	-42.895%
2025-10-02	3.7200	3.8000	3.5350	3.8000	+2.151%	4,031	-43.421%
2025-10-01	3.4500	3.8000	3.1001	3.7200	+2.198%	12,920	-42.204%
2025-09-30	3.4500	3.8900	3.3600	3.6400	-2.151%	18,612	-40.934%
2025-09-29	3.7700	3.7700	3.4500	3.7200	+5.983%	4,106	-42.204%
2025-09-26	3.3200	3.5900	3.3000	3.5100	-1.681%	10,167	-38.746%
2025-09-25	3.5800	3.5800	3.4890	3.5700	+1.133%	926	-39.776%
2025-09-24	3.5562	3.5900	3.4900	3.5300	-0.282%	2,392	-39.093%
2025-09-23	3.6200	3.7400	3.1200	3.5400	-5.348%	18,229	-39.266%
2025-09-22	3.7650	3.8239	3.5100	3.7400	-3.856%	14,580	-42.513%
2025-09-19	3.7500	3.8900	3.6000	3.8900	0.000%	17,438	-44.730%
2025-09-18	3.8400	3.9000	3.6200	3.8900	+1.302%	8,643	-44.730%
2025-09-17	3.8300	3.8500	3.4200	3.8400	+1.226%	14,688	-44.010%
2025-09-16	3.8000	3.8400	3.4000	3.7935	+1.702%	10,506	-43.324%
2025-09-15	3.8500	3.9900	3.7108	3.7300	-8.643%	10,010	-42.359%
2025-09-12	3.7775	4.1800	3.6000	4.0829	+8.300%	4,913	-47.341%
2025-09-11	3.9255	3.9255	3.5500	3.7700	-0.643%	13,200	-42.971%
2025-09-10	3.8400	4.0000	3.7500	3.7944	-1.188%	25,379	-43.338%
2025-09-09	3.8100	3.9500	3.6160	3.8400	-0.739%	10,538	-44.010%
2025-09-08	3.8900	3.9300	3.5100	3.8686	+5.411%	16,705	-44.424%
2025-09-05	3.7000	3.9999	3.5500	3.6700	-5.256%	10,412	-41.417%
2025-09-04	3.8900	3.8900	3.6500	3.8736	-0.245%	11,586	-44.496%
2025-09-03	3.7200	3.9500	3.5500	3.8831	-0.433%	14,723	-44.632%
2025-09-02	4.0000	4.0000	3.6200	3.9000	+1.152%	9,346	-44.872%
2025-08-29	3.4074	3.9589	3.3772	3.8556	+7.560%	21,598	-44.237%
2025-08-28	3.0600	3.6400	3.0600	3.5846	+6.368%	11,042	-40.021%
2025-08-27	3.1900	3.3800	3.1900	3.3700	-0.331%	7,463	-36.202%
2025-08-26	3.2200	3.3900	2.9550	3.3812	+5.498%	16,989	-36.413%
2025-08-25	3.0500	3.2294	2.7800	3.2050	+15.288%	39,141	-32.917%
2025-08-22	2.7100	3.1200	2.7100	2.7800	-5.616%	18,517	-22.662%
2025-08-21	2.9100	2.9700	2.6900	2.9454	+7.890%	25,922	-27.005%
2025-08-20	2.7100	2.8804	2.6400	2.7300	-4.432%	15,597	-21.245%
2025-08-19	2.6900	2.8900	2.4200	2.8566	-0.325%	18,413	-24.736%
2025-08-18	2.6150	2.8659	2.1200	2.8659	+4.215%	18,085	-24.980%
2025-08-15	2.7700	2.7800	2.5119	2.7500	+2.804%	16,004	-21.818%
2025-08-14	2.7500	2.8900	2.2400	2.6750	-5.810%	36,847	-19.626%
2025-08-13	2.5700	2.8500	2.5537	2.8400	+2.158%	239,425	-24.296%
2025-08-12	2.7900	2.7900	2.5400	2.7800	+0.180%	14,505	-22.662%
2025-08-11	2.9000	2.9000	2.5700	2.7750	+2.022%	9,666	-22.523%
2025-08-08	2.5800	2.9583	2.4700	2.7200	-1.449%	27,388	-20.956%
2025-08-07	2.6700	2.9121	2.6301	2.7600	-2.473%	39,432	-22.101%
2025-08-06	2.4650	2.8992	2.3900	2.8300	+9.503%	25,063	-24.028%
2025-08-05	2.5550	2.6000	2.2300	2.5844	+2.150%	17,436	-16.809%
2025-08-04	2.4800	2.5900	2.1500	2.5300	+7.660%	26,561	-15.020%
2025-08-01	2.9000	2.9000	2.3500	2.3500	-10.985%	15,391	-8.511%
2025-07-31	2.6605	2.6605	2.3200	2.6400	+10.000%	35,062	-18.561%
2025-07-30	2.2900	2.8000	1.8500	2.4000	+18.812%	99,793	-10.417%
2025-07-29	2.5400	2.8000	1.8945	2.0200	-20.158%	51,881	+6.436%
2025-07-28	2.3700	2.5300	2.0600	2.5300	+1.606%	18,884	-15.020%
2025-07-25	2.6200	2.7900	2.1600	2.4900	-5.323%	31,264	-13.655%
2025-07-24	2.8000	2.8000	2.5300	2.6300	+2.734%	18,582	-18.251%
2025-07-23	2.6600	3.0000	2.4200	2.5600	-4.120%	62,716	-16.016%
2025-07-22	2.8100	2.8700	2.6700	2.6700	-4.643%	23,221	-19.476%
2025-07-21	3.1000	3.1400	2.8000	2.8000	-4.762%	49,712	-23.214%
2025-07-18	3.2136	3.2500	2.8500	2.9400	-5.466%	60,767	-26.871%
2025-07-17	2.9892	3.2400	2.9300	3.1100	+9.894%	24,429	-30.868%
2025-07-16	3.1883	3.1883	2.8100	2.8300	-7.213%	35,623	-24.028%
2025-07-15	3.4719	3.4719	2.9200	3.0500	-9.226%	37,095	-29.508%
2025-07-14	3.2200	3.5700	3.1800	3.3600	0.000%	44,646	-36.012%
2025-07-11	3.2600	3.5900	3.2000	3.3600	+3.067%	52,496	-36.012%
2025-07-10	3.4400	3.4400	3.2000	3.2600	-2.687%	42,669	-34.049%
2025-07-09	3.5639	3.5700	3.2200	3.3500	+1.515%	37,095	-35.821%
2025-07-08	3.6813	3.6813	3.1900	3.3000	-7.042%	46,784	-34.848%
2025-07-07	3.5500	3.8100	3.4200	3.5500	0.000%	18,908	-39.437%
2025-07-03	3.2800	3.7500	3.2800	3.5500	+5.030%	13,421	-39.437%
2025-07-02	3.3400	3.7000	3.3400	3.3800	-8.185%	23,026	-36.391%
2025-07-01	3.1600	3.6842	3.1600	3.6813	+16.497%	44,327	-41.597%
2025-06-30	3.5100	3.6200	3.1500	3.1600	-11.236%	48,653	-31.962%
2025-06-27	3.4300	3.6000	3.4000	3.5600	-1.111%	42,576	-39.607%
2025-06-26	3.7500	3.8850	3.4100	3.6000	-0.826%	21,618	-40.278%
2025-06-25	3.8000	3.8900	3.4000	3.6300	-3.968%	44,118	-40.771%
2025-06-24	3.7600	3.8350	3.5500	3.7800	+1.997%	26,988	-43.122%
2025-06-23	3.6100	3.9800	3.5800	3.7060	-2.216%	22,373	-41.986%
2025-06-20	3.9700	3.9700	3.7720	3.7900	+4.986%	2,833	-43.272%
2025-06-18	3.6300	3.8900	3.6100	3.6100	+0.838%	8,556	-40.443%
2025-06-17	3.6000	3.9000	3.5500	3.5800	-6.771%	37,079	-39.944%
2025-06-16	3.7820	3.9400	3.6200	3.8400	-0.518%	20,525	-44.010%
2025-06-13	3.7750	4.0000	3.6850	3.8600	+4.891%	29,552	-44.301%
2025-06-12	3.6300	3.8500	3.6300	3.6800	-3.158%	3,700	-41.576%
2025-06-11	3.7500	3.8148	3.6200	3.8000	+0.529%	25,049	-43.421%
2025-06-10	3.9500	3.9500	3.7550	3.7800	-0.787%	50,445	-43.122%
2025-06-09	4.1700	4.2300	3.8100	3.8100	-4.988%	49,901	-43.570%
2025-06-06	3.9600	4.1900	3.8100	4.0100	-1.232%	45,920	-46.384%
2025-06-05	3.8800	4.2000	3.8800	4.0600	+3.046%	60,638	-47.044%
2025-06-04	3.9800	4.0000	3.8000	3.9400	-1.746%	24,050	-45.431%
2025-06-03	3.9500	4.0700	3.8020	4.0100	+2.296%	37,147	-46.384%
2025-06-02	4.2200	4.6000	3.8500	3.9200	-9.469%	110,479	-45.153%
2025-05-30	4.9624	4.9624	4.2200	4.3300	-7.281%	146,883	-50.346%
2025-05-29	4.8900	4.9387	4.6700	4.6700	-0.849%	91,189	-53.961%
2025-05-28	4.8500	4.9900	4.7100	4.7100	-3.878%	129,201	-54.352%
2025-05-27	5.0600	5.1300	4.8850	4.9000	-2.970%	118,844	-56.122%
2025-05-23	4.6400	5.2000	4.5500	5.0500	+6.765%	184,183	-57.426%
2025-05-22	4.8500	4.8500	4.5250	4.7300	-1.765%	187,733	-54.545%
2025-05-21	4.6200	4.9000	4.6100	4.8150	+4.447%	143,895	-55.348%
2025-05-20	4.8500	4.8900	4.5000	4.6100	-2.947%	167,051	-53.362%
2025-05-19	4.6700	4.8000	4.5701	4.7500	-0.628%	148,130	-54.737%
2025-05-16	4.8100	4.9900	4.6800	4.7800	-0.624%	153,235	-55.021%
2025-05-15	4.6500	4.9900	4.4606	4.8100	+3.664%	180,595	-55.301%
2025-05-14	4.0100	4.6800	4.0100	4.6400	+11.538%	148,691	-53.664%
2025-05-13	4.2200	4.4991	4.0500	4.1600	-2.576%	219,545	-48.317%
2025-05-12	4.2300	4.4000	4.1500	4.2700	0.000%	147,372	-49.649%
2025-05-09	4.1500	4.3900	4.0600	4.2700	+0.708%	114,274	-49.649%
2025-05-08	4.4600	4.5000	4.0000	4.2400	-4.933%	237,999	-49.292%
2025-05-07	4.1000	4.5000	4.1000	4.4600	+5.687%	171,127	-51.794%
2025-05-06	4.5000	4.5000	4.0000	4.2200	-5.169%	107,697	-49.052%
2025-05-05	4.6700	4.6700	4.4000	4.4500	-3.680%	168,167	-51.685%
2025-05-02	4.4200	4.6500	4.3900	4.6200	+5.239%	129,655	-53.463%
2025-05-01	4.5300	4.6500	4.3600	4.3900	-4.772%	132,321	-51.025%
2025-04-30	4.2200	4.7500	4.2200	4.6100	+1.542%	153,428	-53.362%
2025-04-29	4.2700	4.8200	4.2000	4.5400	+4.368%	141,790	-52.643%
2025-04-28	4.5000	4.6600	4.3300	4.3500	-1.361%	118,316	-50.575%
2025-04-25	4.1769	4.6000	3.9601	4.4100	-3.501%	115,621	-51.247%
2025-04-24	4.0300	4.7000	4.0300	4.5700	+5.300%	95,985	-52.954%
2025-04-23	3.7600	4.8978	3.6250	4.3400	+15.426%	337,182	-50.461%
2025-04-22	3.1200	4.0800	3.0413	3.7600	+12.239%	192,585	-42.819%
2025-04-21	2.9800	3.3900	2.8193	3.3500	+10.197%	71,462	-35.821%
2025-04-17	3.3400	3.3400	2.6900	3.0400	-7.317%	186,670	-29.276%
2025-04-16	3.2500	3.5500	3.0500	3.2800	-4.094%	165,984	-34.451%
2025-04-15	3.5000	3.6500	3.3000	3.4200	-1.067%	92,584	-37.135%
2025-04-14	3.9500	4.3197	3.4106	3.4569	-14.007%	406,626	-37.806%
2025-04-11	3.4400	4.2900	3.3801	4.0200	+0.500%	330,880	-46.517%
2025-04-10	5.4800	5.4804	3.8600	4.0000	-37.500%	1,122,981	-46.250%
2025-04-09	3.1150	6.4000	3.0950	6.4000	+106.452%	3,493,521	-66.406%
2025-04-08	2.9900	3.1499	2.8000	3.1000	-1.587%	132,433	-30.645%
2025-04-07	3.2900	3.5300	3.0300	3.1500	-11.017%	781,643	-31.746%
2025-04-04	4.0000	4.0000	3.3000	3.5400	0.000%	1,496,093	-39.266%

.dark-mode .WN57Qk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WN57Qk{ color: #333333; background-color: white; border: 2px solid #333333; }BLIVBeLive Holdingsstock NASDAQ

BLIV
BeLive Holdings
stock NASDAQ