Dark

LIVE
Live Ventures Inc
stock NASDAQ

At Close

Feb 27, 2026 3:59:30 PM EST

13.96USD-6.933%(-1.04)1,281

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	13.905200	14.1500	13.90520	13.9600	-6.933%	1,281	0.000%
2026-02-26	15.600000	15.6000	14.74000	15.0000	-7.121%	2,445	-6.933%
2026-02-25	15.760000	16.3050	15.68000	16.1500	+0.937%	4,254	-13.560%
2026-02-24	16.790000	16.7900	16.00000	16.0000	-3.904%	7,129	-12.750%
2026-02-23	17.740000	18.1100	16.65000	16.6500	-3.979%	6,389	-16.156%
2026-02-20	18.100000	18.2200	17.34000	17.3400	-3.720%	5,427	-19.493%
2026-02-19	18.600000	18.6700	18.01000	18.0100	-3.535%	3,207	-22.488%
2026-02-18	18.787500	18.7875	18.53000	18.6700	+0.322%	1,503	-25.228%
2026-02-17	19.880000	19.8800	18.21000	18.6100	-5.986%	7,267	-24.987%
2026-02-13	19.190000	20.3300	18.99010	19.7950	+5.686%	11,034	-29.477%
2026-02-12	18.610000	20.7800	18.61000	18.7300	-3.998%	7,648	-25.467%
2026-02-11	20.084700	20.0847	18.83000	19.5100	+1.562%	7,143	-28.447%
2026-02-10	19.700000	19.7000	19.20000	19.2100	0.000%	3,244	-27.330%
2026-02-09	18.130000	20.2000	18.13000	19.2100	+5.549%	11,924	-27.330%
2026-02-06	18.740000	18.7400	18.20000	18.2000	-3.653%	2,007	-23.297%
2026-02-05	19.200000	19.6600	18.77000	18.8900	-4.451%	6,492	-26.098%
2026-02-04	20.100000	20.1000	19.16000	19.7700	+1.333%	10,561	-29.388%
2026-02-03	20.745000	20.8200	19.51000	19.5100	-5.291%	8,170	-28.447%
2026-02-02	20.410000	20.8523	20.41000	20.6000	+0.488%	5,444	-32.233%
2026-01-30	19.995000	20.5000	19.99500	20.5000	-1.150%	2,887	-31.902%
2026-01-29	20.670000	21.3300	20.39500	20.7384	+1.909%	3,400	-32.685%
2026-01-28	21.150000	21.5440	20.35000	20.3500	-3.509%	5,069	-31.400%
2026-01-27	20.705000	21.2500	20.70020	21.0900	+2.878%	8,849	-33.807%
2026-01-26	20.640000	21.2250	19.95010	20.5000	+0.147%	5,278	-31.902%
2026-01-23	20.760000	21.0000	20.46000	20.4700	-1.111%	4,366	-31.803%
2026-01-22	19.850000	22.7000	19.00000	20.7000	+4.810%	63,299	-32.560%
2026-01-21	20.610000	21.6900	19.75000	19.7500	-2.039%	9,395	-29.316%
2026-01-20	20.200000	20.2000	20.00000	20.1610	-1.172%	2,001	-30.757%
2026-01-16	20.400000	20.4000	20.40000	20.4000	+0.443%	1,355	-31.569%
2026-01-15	19.000000	21.0000	19.00000	20.3100	+3.411%	7,192	-31.265%
2026-01-14	20.500000	20.5000	19.60040	19.6400	-1.857%	1,762	-28.921%
2026-01-13	20.070000	20.1800	19.66640	20.0116	+1.196%	4,440	-30.240%
2026-01-12	19.750000	20.0254	19.23000	19.7750	-0.323%	5,712	-29.406%
2026-01-09	20.230000	20.2300	19.34500	19.8390	-5.077%	5,129	-29.634%
2026-01-08	18.650000	21.3400	18.65000	20.9000	+12.064%	33,775	-33.206%
2026-01-07	18.220000	18.8599	18.10000	18.6500	-0.427%	6,817	-25.147%
2026-01-06	16.480000	18.7300	16.48000	18.7300	+13.584%	7,640	-25.467%
2026-01-05	15.710000	16.4900	15.71000	16.4900	+4.965%	3,197	-15.343%
2026-01-02	14.880000	16.0700	14.88000	15.7100	+6.149%	3,550	-11.139%
2025-12-31	14.000000	15.5000	13.95000	14.8000	+3.352%	8,632	-5.676%
2025-12-30	15.837600	15.8376	14.32000	14.3200	-4.660%	8,070	-2.514%
2025-12-29	15.500000	15.6000	14.76000	15.0200	-4.331%	10,495	-7.057%
2025-12-26	15.845000	16.0900	15.70000	15.7000	-3.385%	5,987	-11.083%
2025-12-24	15.750000	16.2500	15.75000	16.2500	+4.839%	2,132	-14.092%
2025-12-23	15.700000	15.8000	15.15000	15.5000	-2.821%	11,101	-9.935%
2025-12-22	16.110000	16.1100	15.54000	15.9500	+1.917%	2,480	-12.476%
2025-12-19	16.469549	16.9362	15.53000	15.6500	+0.321%	22,987	-10.799%
2025-12-18	14.215000	15.6000	14.01000	15.6000	+14.370%	21,402	-10.513%
2025-12-17	14.760000	14.7600	13.64000	13.6400	-7.588%	5,054	+2.346%
2025-12-16	15.360000	15.3600	14.76000	14.7600	-5.476%	3,589	-5.420%
2025-12-15	14.700000	15.6200	14.48000	15.6150	+11.536%	8,761	-10.599%
2025-12-12	14.870000	16.0400	13.00600	14.0000	-7.895%	41,850	-0.286%
2025-12-11	13.070000	17.3494	12.67000	15.2000	+19.779%	74,966	-8.158%
2025-12-10	12.540000	13.3600	12.41000	12.6900	+7.816%	16,567	+10.008%
2025-12-09	12.850000	12.8500	11.77000	11.7700	-2.647%	21,215	+18.607%
2025-12-08	11.150000	12.5000	11.15000	12.0900	+5.682%	8,374	+15.467%
2025-12-05	9.990000	11.5000	9.99000	11.4400	+14.515%	11,815	+22.028%
2025-12-04	10.400000	10.4000	9.92000	9.9900	-4.127%	3,398	+39.740%
2025-12-03	9.710000	11.7400	9.71000	10.4200	+6.982%	7,994	+33.973%
2025-12-02	10.920000	12.4916	9.71000	9.7400	-1.117%	15,692	+43.326%
2025-12-01	9.370000	10.3800	9.32000	9.8500	+6.486%	3,441	+41.726%
2025-11-28	9.720000	9.7200	9.25000	9.2500	+0.325%	980	+50.919%
2025-11-26	9.930000	9.9300	9.19000	9.2200	+0.655%	7,575	+51.410%
2025-11-25	9.460000	10.1200	9.05000	9.1600	-3.273%	13,131	+52.402%
2025-11-24	10.190000	10.1900	9.21000	9.4700	-3.858%	11,646	+47.413%
2025-11-21	10.500000	10.5000	9.72000	9.8500	0.000%	3,297	+41.726%
2025-11-20	10.520000	10.5200	9.61000	9.8500	-1.598%	9,176	+41.726%
2025-11-19	10.701900	10.7019	10.01000	10.0100	-3.004%	1,897	+39.461%
2025-11-18	10.660000	10.6600	10.32000	10.3200	-3.184%	4,111	+35.271%
2025-11-17	11.020000	11.0400	10.38500	10.6594	-3.884%	8,224	+30.964%
2025-11-14	11.360000	11.3600	11.05500	11.0901	-2.376%	1,549	+25.878%
2025-11-13	11.771200	11.7900	11.00000	11.3600	-3.319%	3,172	+22.887%
2025-11-12	12.100000	12.3124	11.49000	11.7500	-2.490%	8,087	+18.809%
2025-11-11	12.170000	13.1800	11.52000	12.0500	-4.365%	7,297	+15.851%
2025-11-10	13.510000	13.5100	12.60000	12.6000	-5.381%	2,919	+10.794%
2025-11-07	13.780000	13.7800	12.79000	13.3165	-1.505%	4,252	+4.832%
2025-11-06	13.910000	14.4700	13.51000	13.5200	-5.056%	3,356	+3.254%
2025-11-05	14.710000	14.7100	13.56010	14.2400	+3.039%	9,410	-1.966%
2025-11-04	14.155000	14.5300	13.82000	13.8200	-3.289%	4,159	+1.013%
2025-11-03	14.670000	14.7900	14.24000	14.2900	+5.383%	5,103	-2.309%
2025-10-31	12.748000	14.1800	12.74800	13.5600	-1.739%	4,905	+2.950%
2025-10-30	15.200000	15.7273	12.75000	13.8000	-11.082%	23,286	+1.159%
2025-10-29	15.020000	16.3300	15.02000	15.5200	-1.772%	2,698	-10.052%
2025-10-28	16.050000	16.0700	15.64000	15.8000	-2.829%	4,239	-11.646%
2025-10-27	16.660000	16.6600	16.20000	16.2600	-4.071%	3,777	-14.145%
2025-10-24	17.000000	17.1282	16.35000	16.9500	-0.294%	3,266	-17.640%
2025-10-23	16.945000	17.0000	16.89000	17.0000	+1.251%	1,491	-17.882%
2025-10-22	17.110000	17.1100	16.79000	16.7900	-1.954%	1,839	-16.855%
2025-10-21	17.086000	17.1246	16.73000	17.1246	-1.583%	2,053	-18.480%
2025-10-20	16.970000	17.5500	16.90370	17.4000	+5.518%	5,469	-19.770%
2025-10-17	16.359000	16.8000	16.35900	16.4900	-2.943%	3,756	-15.343%
2025-10-16	17.250000	17.2500	16.56000	16.9900	-3.384%	9,255	-17.834%
2025-10-15	17.624300	18.7800	17.20000	17.5850	+2.357%	26,744	-20.614%
2025-10-14	17.535000	17.6900	17.17000	17.1800	-2.552%	5,342	-18.743%
2025-10-13	17.132100	17.6300	17.08000	17.6300	-0.955%	2,980	-20.817%
2025-10-10	17.800000	17.8000	17.80000	17.8000	+1.425%	1,408	-21.573%
2025-10-09	17.850000	17.9800	17.43000	17.5500	-0.679%	7,485	-20.456%
2025-10-08	17.980000	17.9800	17.30000	17.6700	+0.971%	40,744	-20.996%
2025-10-07	18.410000	18.8239	17.14000	17.5000	-4.943%	14,511	-20.229%
2025-10-06	17.970000	18.4100	17.95000	18.4100	+1.713%	4,125	-24.172%
2025-10-03	18.010000	18.2000	17.75000	18.1000	-1.389%	6,142	-22.873%
2025-10-02	17.794600	18.3550	17.79460	18.3550	-0.272%	1,630	-23.944%
2025-10-01	18.585000	18.5850	17.75000	18.4050	+0.191%	8,632	-24.151%
2025-09-30	18.450000	18.6600	17.55330	18.3700	-1.237%	15,389	-24.007%
2025-09-29	18.310000	18.8600	17.84000	18.6000	+3.506%	21,049	-24.946%
2025-09-26	17.940000	17.9700	17.94000	17.9700	-2.602%	6	-22.315%
2025-09-25	18.380000	18.4500	18.38000	18.4500	+0.326%	2,773	-24.336%
2025-09-24	18.350000	18.5200	17.19500	18.3900	+4.134%	16,420	-24.089%
2025-09-23	18.040000	18.4339	17.66000	17.6600	-0.842%	29,838	-20.951%
2025-09-22	17.820000	18.2200	17.52000	17.8100	-0.056%	12,661	-21.617%
2025-09-19	17.725000	18.2600	17.62000	17.8200	-2.676%	17,408	-21.661%
2025-09-18	17.990000	18.3100	16.19000	18.3100	+4.390%	4,532	-23.758%
2025-09-17	19.970000	19.9700	17.54000	17.5400	-6.933%	25,469	-20.410%
2025-09-16	17.730000	18.8466	17.73000	18.8466	+6.298%	10,728	-25.928%
2025-09-15	17.190000	18.2700	17.19000	17.7300	+1.141%	24,520	-21.263%
2025-09-12	16.090000	18.2272	16.09000	17.5300	+7.152%	29,518	-20.365%
2025-09-11	17.580000	23.0000	14.99000	16.3600	-7.045%	91,409	-14.670%
2025-09-10	17.370000	17.6000	17.28890	17.6000	+1.208%	1,869	-20.682%
2025-09-09	17.400000	17.4000	17.39000	17.3900	+1.815%	3,537	-19.724%
2025-09-08	17.670000	18.0380	16.88000	17.0800	+1.365%	11,190	-18.267%
2025-09-05	15.880000	16.8500	15.64000	16.8500	+7.291%	12,553	-17.151%
2025-09-04	17.110000	17.2999	15.40000	15.7050	-2.816%	23,053	-11.111%
2025-09-03	19.563000	20.8700	16.00000	16.1600	-20.138%	67,775	-13.614%
2025-09-02	19.825000	20.2350	19.37100	20.2350	+2.197%	7,764	-31.011%
2025-08-29	20.010000	20.0100	19.39000	19.8000	-1.148%	7,670	-29.495%
2025-08-28	20.510000	20.5100	19.36140	20.0300	+1.009%	14,310	-30.305%
2025-08-27	19.790000	20.3000	19.68000	19.8300	+2.375%	19,755	-29.602%
2025-08-26	18.750000	19.4000	18.64000	19.3700	+5.731%	9,084	-27.930%
2025-08-25	18.690000	18.8000	17.54000	18.3200	-1.980%	13,445	-23.799%
2025-08-22	17.950000	18.7500	17.95000	18.6900	+2.580%	8,339	-25.308%
2025-08-21	19.040000	19.0400	17.13000	18.2200	-5.400%	16,377	-23.381%
2025-08-20	18.130000	19.5000	18.13000	19.2600	+5.534%	20,430	-27.518%
2025-08-19	18.360000	18.8800	17.63000	18.2500	+0.385%	22,867	-23.507%
2025-08-18	18.020000	18.6072	17.13110	18.1800	+0.888%	35,355	-23.212%
2025-08-15	19.620000	19.8800	17.73010	18.0200	-7.161%	49,841	-22.531%
2025-08-14	15.410000	25.4200	15.02000	19.4100	+27.866%	543,332	-28.078%
2025-08-13	14.450000	15.5500	14.18000	15.1800	+1.948%	11,135	-8.037%
2025-08-12	14.820000	15.2500	13.71000	14.8900	-2.743%	26,079	-6.246%
2025-08-11	13.700000	15.3100	13.70000	15.3100	+6.764%	7,133	-8.818%
2025-08-08	14.280000	14.5500	13.79000	14.3400	-2.449%	9,003	-2.650%
2025-08-07	17.000000	17.0000	13.66000	14.7000	-2.196%	41,516	-5.034%
2025-08-06	15.380000	15.3800	14.50730	15.0300	+0.334%	5,672	-7.119%
2025-08-05	16.975000	16.9750	14.34000	14.9800	-5.875%	21,889	-6.809%
2025-08-04	16.430000	16.8200	15.82000	15.9150	+2.216%	19,900	-12.284%
2025-08-01	15.555000	16.9900	14.91000	15.5700	+1.632%	12,229	-10.340%
2025-07-31	15.500000	17.5405	15.32000	15.3200	-2.606%	10,182	-8.877%
2025-07-30	15.300000	17.6599	14.62000	15.7300	+0.255%	54,190	-11.252%
2025-07-29	16.070000	19.4900	13.73000	15.6900	-6.496%	54,653	-11.026%
2025-07-28	15.870000	16.7800	15.61000	16.7800	+3.389%	10,025	-16.806%
2025-07-25	17.000000	17.0000	15.39000	16.2300	+1.059%	12,733	-13.986%
2025-07-24	16.830000	16.8300	15.26500	16.0600	-1.108%	13,927	-13.076%
2025-07-23	14.000000	17.9139	13.60000	16.2400	+13.092%	55,222	-14.039%
2025-07-22	13.999900	14.6000	13.72450	14.3600	+8.181%	15,697	-2.786%
2025-07-21	13.530000	14.3800	13.27400	13.2740	-1.162%	16,701	+5.168%
2025-07-18	14.190000	14.8500	13.37000	13.4300	-8.702%	12,716	+3.946%
2025-07-17	13.720000	14.8714	13.70000	14.7100	+6.209%	20,903	-5.099%
2025-07-16	14.490000	15.7000	13.44000	13.8500	-7.790%	14,793	+0.794%
2025-07-15	14.360000	15.4499	14.35520	15.0200	+7.902%	21,143	-7.057%
2025-07-14	15.540000	15.5400	13.23000	13.9200	-7.200%	22,833	+0.287%
2025-07-11	14.660000	15.4946	14.63200	15.0000	-1.575%	8,774	-6.933%
2025-07-10	16.450800	16.8700	14.50562	15.2400	-9.069%	20,016	-8.399%
2025-07-09	18.090000	18.0900	16.36000	16.7600	-7.887%	37,742	-16.706%
2025-07-08	18.210000	18.6546	17.69650	18.1950	+0.915%	9,189	-23.276%
2025-07-07	18.050000	18.2800	16.36000	18.0300	-0.111%	24,606	-22.573%
2025-07-03	19.700000	20.0432	18.00000	18.0500	-3.009%	21,043	-22.659%
2025-07-02	18.710000	20.5451	17.50670	18.6100	-1.846%	30,549	-24.987%
2025-07-01	17.980000	19.7399	17.33300	18.9600	+9.091%	30,709	-26.371%
2025-06-30	17.070000	19.9999	15.70000	17.3800	-4.871%	114,312	-19.678%
2025-06-27	15.630000	18.9700	13.31500	18.2700	+16.369%	293,884	-23.591%
2025-06-26	9.900000	24.3500	9.63000	15.7000	+85.799%	2,602,130	-11.083%
2025-06-25	9.400000	11.5000	8.44000	8.4500	-5.902%	309,290	+65.207%
2025-06-24	10.245100	13.4999	8.20000	8.9800	-18.066%	205,347	+55.457%
2025-06-23	10.000000	14.3500	7.01000	10.9600	+9.600%	382,121	+27.372%
2025-06-20	10.950000	10.9500	10.00000	10.0000	-8.925%	2,346	+39.600%
2025-06-18	11.277400	11.2774	10.98000	10.9800	+3.781%	1,499	+27.140%
2025-06-17	11.680000	11.8800	10.58000	10.5800	-6.372%	2,787	+31.947%
2025-06-16	11.990000	11.9900	10.69000	11.3000	-5.833%	3,882	+23.540%
2025-06-13	11.010000	12.7100	11.00100	12.0000	+2.128%	6,666	+16.333%
2025-06-12	12.250000	12.2500	10.85000	11.7500	-8.915%	14,507	+18.809%
2025-06-11	13.340000	13.3400	12.59000	12.9000	-5.361%	5,664	+8.217%
2025-06-10	14.080000	14.1188	13.28000	13.6308	-5.994%	4,970	+2.415%
2025-06-09	14.810000	15.5100	14.20000	14.5000	-3.333%	5,358	-3.724%
2025-06-06	15.270000	15.4452	14.50010	15.0000	+1.010%	2,728	-6.933%
2025-06-05	17.060000	17.4900	14.22580	14.8500	-8.615%	10,439	-5.993%
2025-06-04	19.950000	20.6700	16.10000	16.2500	-18.136%	17,359	-14.092%
2025-06-03	21.100000	22.5200	19.85000	19.8500	-5.386%	13,044	-29.673%
2025-06-02	20.800100	21.3102	20.25000	20.9800	-3.184%	5,158	-33.460%
2025-05-30	22.665000	22.6650	21.67000	21.6700	-1.455%	2,165	-35.579%
2025-05-29	23.150000	24.0000	21.99000	21.9900	-5.824%	12,090	-36.517%
2025-05-28	24.090000	25.4000	22.47010	23.3500	-2.301%	24,284	-40.214%
2025-05-27	23.800000	24.5000	23.80000	23.9000	+1.832%	3,631	-41.590%
2025-05-23	23.360000	23.4700	22.41000	23.4700	+1.999%	1,307	-40.520%
2025-05-22	23.170000	23.2123	22.63230	23.0100	-0.990%	1,872	-39.331%
2025-05-21	21.982800	23.2400	21.98280	23.2400	+1.000%	4,169	-39.931%
2025-05-20	23.010000	23.0100	23.01000	23.0100	+4.543%	1,113	-39.331%
2025-05-19	21.950000	22.1200	21.89920	22.0100	+1.616%	1,771	-36.574%
2025-05-16	21.205000	22.0250	21.20500	21.6600	+0.417%	1,295	-35.549%
2025-05-15	24.860000	24.8600	21.00000	21.5700	-1.955%	7,559	-35.280%
2025-05-14	22.530000	24.4200	22.00000	22.0000	-2.396%	5,828	-36.545%
2025-05-13	21.010000	22.6500	21.00000	22.5400	-2.000%	3,497	-38.066%
2025-05-12	20.610000	24.7700	20.61000	23.0000	+14.943%	15,559	-39.304%
2025-05-09	23.890000	25.8800	19.99000	20.0100	-7.873%	16,689	-30.235%
2025-05-08	13.650000	21.7200	13.55000	21.7200	+49.690%	53,012	-35.727%
2025-05-07	13.140000	14.9600	12.70000	14.5100	+7.859%	41,728	-3.790%
2025-05-06	11.118800	14.2700	11.11880	13.4527	+12.953%	37,536	+3.771%
2025-05-05	11.550000	11.9520	11.49010	11.9100	+4.728%	2,120	+17.212%
2025-05-02	11.010000	11.6800	10.96000	11.3723	+3.857%	59,344	+22.754%
2025-05-01	11.360000	11.3600	10.95000	10.9500	-4.032%	1,360	+27.489%
2025-04-30	11.690000	11.6900	11.41000	11.4100	+5.942%	1,701	+22.349%
2025-04-29	10.750000	11.2000	10.75000	10.7700	-3.235%	888	+29.619%
2025-04-28	10.510000	11.1300	10.51000	11.1300	+3.791%	3,160	+25.427%
2025-04-25	10.850000	10.8500	10.36650	10.7235	+3.111%	2,802	+30.181%
2025-04-24	11.210000	11.2100	10.37000	10.4000	-4.412%	3,245	+34.231%
2025-04-23	10.320000	10.8800	10.02000	10.8800	+0.741%	3,974	+28.309%
2025-04-22	10.800000	10.8400	10.80000	10.8000	-0.917%	1,835	+29.259%
2025-04-21	10.426600	10.9000	10.42660	10.9000	-1.447%	2,560	+28.073%
2025-04-17	11.320000	11.9900	11.06000	11.0600	-2.812%	5,786	+26.221%
2025-04-16	12.510000	16.3800	10.97010	11.3800	-2.735%	202,427	+22.671%
2025-04-15	9.700000	13.0200	9.05000	11.7000	+23.028%	44,231	+19.316%
2025-04-14	9.045000	9.5100	8.58000	9.5100	+11.228%	13,773	+46.793%
2025-04-11	7.780000	8.8800	7.78000	8.5500	+4.396%	59,822	+63.275%
2025-04-10	7.830000	8.1900	7.44760	8.1900	+1.236%	4,415	+70.452%
2025-04-09	7.550000	8.0900	7.55000	8.0900	+0.248%	1,355	+72.559%
2025-04-08	7.700000	8.1800	7.56880	8.0700	-2.182%	2,966	+72.986%
2025-04-04	7.460100	8.2500	7.46010	8.2500	+2.612%	5,126	+69.212%
2025-04-03	7.529500	8.0400	7.49000	8.0400	+4.416%	1,677	+73.632%
2025-04-02	7.660800	7.7000	7.66080	7.7000	+1.987%	805	+81.299%
2025-04-01	7.600000	7.6000	7.55000	7.5500	-1.048%	968	+84.901%
2025-03-31	7.749900	7.7499	7.30000	7.6300	+2.968%	2,528	+82.962%
2025-03-28	7.540000	7.5500	7.40000	7.4101	+7.549%	3,103	+88.392%
2025-03-27	6.979700	7.3900	6.89000	6.8900	-1.852%	58,015	+102.612%
2025-03-26	6.999900	7.2000	6.60000	7.0200	+0.287%	21,663	+98.860%
2025-03-25	6.950000	7.0000	6.25000	6.9999	+4.010%	61,626	+99.431%
2025-03-24	6.748600	6.7486	6.73000	6.7300	-2.605%	540	+107.429%
2025-03-21	6.747000	7.5000	6.74700	6.9100	+2.370%	18,553	+102.026%
2025-03-20	6.540200	7.1200	6.50000	6.7500	-2.738%	16,641	+106.815%
2025-03-14	6.960000	7.0000	6.94000	6.9400	-0.857%	7,144	+101.153%
2025-03-12	6.980000	7.0000	6.96000	7.0000	0.000%	3,782	+99.429%
2025-03-11	7.030000	7.1800	7.00000	7.0000	-3.581%	1,796	+99.429%
2025-03-10	7.500000	7.5000	7.25000	7.2600	+2.254%	3,481	+92.287%
2025-03-07	7.040000	7.4900	7.04000	7.1000	-5.080%	6,003	+96.620%
2025-03-06	7.270000	7.4900	7.23000	7.4800	-1.837%	5,116	+86.631%
2025-03-05	7.916700	7.9167	7.62000	7.6200	+2.973%	1,257	+83.202%
2025-03-04	7.230000	7.6500	7.23000	7.4000	-4.170%	2,258	+88.649%
2025-03-03	7.722000	7.7220	7.72200	7.7220	-3.955%	557	+80.782%
2025-02-28	8.000000	8.3900	7.32000	8.0400	+2.682%	8,989	+73.632%
2025-02-27	7.440000	7.8300	7.44000	7.8300	+2.086%	3,787	+78.289%
2025-02-26	8.260000	8.3700	7.67000	7.6700	-5.542%	12,426	+82.008%
2025-02-25	7.880000	8.1200	7.76000	8.1200	+4.505%	11,726	+71.921%
2025-02-24	7.787700	7.9900	7.77000	7.7700	+0.782%	17,696	+79.665%
2025-02-21	7.620000	7.9785	7.62000	7.7097	-2.901%	5,111	+81.071%
2025-02-20	8.280000	8.4500	7.93000	7.9400	-2.163%	42,508	+75.819%
2025-02-19	8.250000	8.9899	8.11010	8.1155	-5.961%	3,086	+72.017%
2025-02-18	9.460000	9.4600	8.08000	8.6299	-10.848%	7,154	+61.763%
2025-02-14	9.860000	9.8600	9.30000	9.6800	+0.207%	1,540	+44.215%
2025-02-13	9.310000	9.6600	9.03910	9.6600	+3.759%	4,188	+44.513%
2025-02-12	9.410000	9.4490	9.25500	9.3100	+3.444%	2,432	+49.946%
2025-02-11	9.200000	9.2000	9.00000	9.0000	-2.703%	4,050	+55.111%
2025-02-07	9.450000	9.4500	9.25000	9.2500	-2.013%	1,725	+50.919%
2025-02-06	9.440000	9.4402	9.44000	9.4400	-2.580%	625	+47.881%
2025-02-05	9.600000	9.6900	9.60000	9.6900	+2.540%	1,114	+44.066%
2025-02-04	9.850000	9.8500	9.45000	9.4500	+0.531%	4,697	+47.725%
2025-02-03	9.460000	9.4600	9.40010	9.4001	+1.403%	543	+48.509%
2025-01-31	9.270000	9.2700	9.27000	9.2700	-1.801%	482	+50.593%
2025-01-30	9.550000	9.8400	9.40000	9.4400	-3.575%	2,260	+47.881%
2025-01-29	9.590000	9.7900	9.50000	9.7900	+0.513%	2,566	+42.594%
2025-01-28	9.540000	9.7800	9.54000	9.7400	+2.096%	886	+43.326%
2025-01-27	9.250000	9.5400	9.25000	9.5400	-1.140%	1,433	+46.331%
2025-01-24	9.680000	9.6800	9.65000	9.6500	-3.307%	2,014	+44.663%
2025-01-23	9.980000	9.9800	9.98000	9.9800	+1.681%	299	+39.880%
2025-01-22	9.880000	9.9700	9.61000	9.8150	-1.752%	9,616	+42.231%
2025-01-21	9.310000	9.9991	9.10000	9.9900	+5.158%	2,733	+39.740%
2025-01-17	9.300000	9.5650	9.30000	9.5000	+2.041%	4,529	+46.947%
2025-01-16	9.200000	9.5400	9.20000	9.3100	+1.416%	1,654	+49.946%
2025-01-15	9.330000	9.4000	9.18000	9.1800	-4.673%	2,149	+52.070%
2025-01-14	9.550000	9.6800	9.25000	9.6300	-0.722%	2,872	+44.964%
2025-01-13	9.560000	10.0100	9.30000	9.7000	+1.571%	7,797	+43.918%
2025-01-10	9.260000	9.5500	9.16700	9.5500	+4.600%	605	+46.178%
2025-01-08	9.000000	9.1300	8.84000	9.1300	-0.545%	3,438	+52.903%
2025-01-07	9.000100	9.3872	8.75000	9.1800	+0.439%	11,258	+52.070%
2025-01-06	9.230000	9.2300	8.76010	9.1399	-0.976%	3,058	+52.737%
2025-01-03	9.230000	9.2300	9.23000	9.2300	-0.966%	336	+51.246%
2025-01-02	9.400000	9.4000	9.32000	9.3200	-0.107%	1,157	+49.785%
2024-12-31	9.359900	9.6780	9.27000	9.3300	-1.893%	9,123	+49.625%
2024-12-30	9.330000	9.8680	9.32000	9.5100	-3.939%	4,422	+46.793%
2024-12-27	9.640000	9.9300	9.64000	9.9000	-0.901%	1,163	+41.010%
2024-12-26	10.469700	10.4700	9.99000	9.9900	-2.059%	2,770	+39.740%
2024-12-24	9.530000	10.2000	9.53000	10.2000	+0.791%	2,266	+36.863%
2024-12-23	9.960000	10.1300	9.80000	10.1200	-1.748%	6,374	+37.945%
2024-12-20	9.270000	10.7000	9.15000	10.3000	+8.328%	14,695	+35.534%
2024-12-19	9.500000	9.7208	9.50000	9.5082	-1.977%	3,199	+46.821%
2024-12-18	9.700000	9.7000	9.70000	9.7000	-2.414%	870	+43.918%
2024-12-17	10.160000	10.1600	9.62000	9.9400	-2.165%	2,705	+40.443%
2024-12-16	10.000000	10.2000	9.95500	10.1600	+1.702%	7,897	+37.402%
2024-12-13	10.000000	10.0000	9.99000	9.9900	+1.628%	713	+39.740%
2024-12-12	10.000000	10.5000	9.83000	9.8300	-1.896%	4,293	+42.014%
2024-12-11	8.850000	10.1600	8.73000	10.0200	+12.206%	12,843	+39.321%
2024-12-10	8.950000	9.4250	8.83000	8.9300	-1.326%	6,831	+56.327%
2024-12-09	9.325000	9.3250	8.69160	9.0500	-3.415%	6,776	+54.254%
2024-12-06	9.525000	9.8000	9.24000	9.3700	-2.090%	2,908	+48.986%
2024-12-05	9.340000	9.5700	9.34000	9.5700	+2.793%	678	+45.873%
2024-12-04	9.730000	9.7300	9.31000	9.3100	-5.000%	3,821	+49.946%
2024-12-03	9.540000	9.8000	9.54000	9.8000	-2.874%	929	+42.449%
2024-12-02	10.730000	10.7300	10.09000	10.0900	-2.418%	1,007	+38.355%
2024-11-29	10.340000	10.3400	10.34000	10.3400	+9.534%	533	+35.010%
2024-11-27	9.060000	9.7463	9.00000	9.4400	+4.252%	1,969	+47.881%
2024-11-26	9.618700	9.7000	9.03000	9.0550	-8.535%	5,471	+54.169%
2024-11-25	9.970000	10.0100	9.81000	9.9000	-1.000%	2,547	+41.010%
2024-11-22	9.812200	10.0100	9.81220	10.0000	+2.354%	1,817	+39.600%
2024-11-21	9.839000	9.8390	9.74000	9.7700	-2.302%	809	+42.886%
2024-11-20	10.233300	10.2333	10.00000	10.0002	+0.002%	989	+39.597%
2024-11-19	10.246000	10.2460	10.00000	10.0000	-1.237%	677	+39.600%
2024-11-18	10.125300	10.1253	10.12530	10.1253	+1.152%	533	+37.872%
2024-11-15	10.200000	10.2000	10.01000	10.0100	-4.211%	521	+39.461%
2024-11-14	10.050000	10.4500	10.05000	10.4500	-1.786%	846	+33.589%
2024-11-13	10.545000	10.6400	10.54500	10.6400	+5.976%	816	+31.203%
2024-11-12	10.650000	10.7500	10.00000	10.0400	-7.037%	1,136	+39.044%
2024-11-08	10.800000	10.8000	10.80000	10.8000	+0.465%	327	+29.259%
2024-11-07	10.840000	11.7533	10.75000	10.7500	-4.783%	3,521	+29.860%
2024-11-06	11.500000	11.5000	11.13000	11.2900	-1.138%	1,978	+23.649%
2024-11-05	11.020000	11.4600	11.00100	11.4200	+2.606%	5,707	+22.242%
2024-11-04	11.899900	11.8999	11.00000	11.1300	+1.090%	1,366	+25.427%
2024-11-01	10.790000	11.0100	10.43250	11.0100	-2.220%	834	+26.794%
2024-10-31	10.800000	11.2700	10.53000	11.2600	+7.854%	7,423	+23.979%
2024-10-30	10.080000	10.6599	10.08000	10.4400	+3.881%	9,083	+33.716%
2024-10-29	9.850000	10.2100	9.85000	10.0500	-3.458%	3,414	+38.905%
2024-10-28	10.435000	10.4350	10.41000	10.4100	+5.900%	1,483	+34.102%
2024-10-25	10.010000	10.0100	9.83000	9.8300	-0.707%	5,451	+42.014%
2024-10-24	10.010000	10.6460	9.90000	9.9000	-1.099%	6,563	+41.010%
2024-10-23	10.300000	10.3000	9.80000	10.0100	-4.188%	7,595	+39.461%
2024-10-22	11.070000	11.0700	10.44750	10.4475	-5.878%	7,307	+33.620%
2024-10-21	11.584800	11.6500	11.07000	11.1000	-0.270%	2,715	+25.766%
2024-10-18	11.500000	11.8212	11.13000	11.1300	-2.964%	1,300	+25.427%
2024-10-17	11.470000	11.5500	11.07000	11.4700	-3.775%	2,712	+21.709%
2024-10-16	11.820000	12.2150	11.82000	11.9200	+3.490%	1,187	+17.114%
2024-10-15	12.140000	12.1400	10.38000	11.5180	-5.280%	11,531	+21.202%
2024-10-14	12.750000	12.8300	11.76000	12.1600	-4.403%	12,208	+14.803%
2024-10-11	12.310000	13.2000	12.31000	12.7200	-0.235%	2,303	+9.748%
2024-10-10	13.240000	13.2400	12.51000	12.7500	-6.662%	6,463	+9.490%
2024-10-09	13.300000	13.6600	13.30000	13.6600	+0.441%	1,070	+2.196%
2024-10-08	13.300000	13.7983	13.00000	13.6000	-3.759%	6,322	+2.647%
2024-10-07	14.450000	15.2344	13.46130	14.1312	-5.477%	31,403	-1.212%
2024-10-04	15.350000	15.5420	14.52000	14.9500	-1.967%	27,640	-6.622%
2024-10-03	15.280000	15.6457	15.10000	15.2500	+1.667%	11,510	-8.459%
2024-10-02	15.030000	15.0400	15.00000	15.0000	-1.251%	978	-6.933%
2024-10-01	15.340000	15.3600	15.03000	15.1900	-0.524%	3,993	-8.097%
2024-09-30	15.200000	15.2700	15.00000	15.2700	+1.800%	2,480	-8.579%
2024-09-27	15.000000	15.0000	15.00000	15.0000	-2.216%	787	-6.933%
2024-09-26	15.650000	15.8000	15.34000	15.3400	-2.479%	11,910	-8.996%
2024-09-25	15.660000	15.9900	15.27000	15.7300	-1.007%	16,984	-11.252%
2024-09-24	15.900000	15.9000	15.61000	15.8900	-0.811%	1,731	-12.146%
2024-09-23	16.280000	16.2800	15.51000	16.0200	-0.249%	5,338	-12.859%
2024-09-20	14.750000	16.6000	14.75000	16.0600	+6.007%	24,670	-13.076%
2024-09-19	15.640000	15.6400	14.89600	15.1500	-3.071%	8,282	-7.855%
2024-09-18	16.450000	17.2400	15.63000	15.6300	-5.215%	5,822	-10.685%
2024-09-17	17.150000	17.5800	15.95000	16.4900	-5.664%	41,629	-15.343%
2024-09-16	17.350000	17.5200	17.35000	17.4800	-0.285%	5,862	-20.137%
2024-09-13	17.323300	17.5400	17.32330	17.5300	+2.216%	8,183	-20.365%
2024-09-12	17.390000	17.4900	17.00000	17.1500	-1.153%	4,641	-18.601%
2024-09-11	17.390000	17.3900	17.29000	17.3500	-0.287%	891	-19.539%
2024-09-10	17.550000	17.5500	17.39000	17.4000	-0.458%	2,454	-19.770%
2024-09-09	17.570000	17.9000	17.40000	17.4800	-0.399%	5,454	-20.137%
2024-09-06	17.800000	17.9000	17.30000	17.5500	-2.065%	10,838	-20.456%
2024-09-05	18.050000	18.2000	17.80000	17.9200	-1.457%	17,195	-22.098%
2024-09-04	17.959900	18.5300	17.94000	18.1850	+1.196%	15,265	-23.233%
2024-09-03	18.400000	18.5000	17.82000	17.9700	-3.878%	28,008	-22.315%
2024-08-30	18.590000	18.6950	18.16000	18.6950	+1.109%	7,159	-25.328%
2024-08-29	18.290000	18.5200	18.29000	18.4900	+1.038%	4,017	-24.500%
2024-08-28	18.430000	18.7800	18.15000	18.3000	+0.164%	15,130	-23.716%
2024-08-27	17.460000	18.2800	17.29000	18.2700	+5.303%	10,724	-23.591%

.dark-mode .SmV918{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SmV918{ color: #333333; background-color: white; border: 2px solid #333333; }LIVELive Ventures Incstock NASDAQ

LIVE
Live Ventures Inc
stock NASDAQ