Dark

LIVE
Live Ventures Inc
stock NASDAQ

Market Open

Aug 11, 2026 12:47:31 PM EDT

9.97USD+0.707%(+0.07)1,037

7.80Bid 15.35Ask 7.55Spread

Pre-market

0.00USD-100.000%(-9.63)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	9.970000	9.9700	9.970000	9.9700	-0.300%	1,037	0.000%
2026-08-10	9.610000	10.3200	9.410000	10.0000	+3.842%	78,963	-0.300%
2026-08-07	9.960000	9.9600	9.440000	9.6300	-0.104%	9,719	+3.531%
2026-08-06	9.750000	10.0950	9.275000	9.6400	+0.521%	7,481	+3.423%
2026-08-05	10.400000	10.4000	9.550000	9.5900	+1.481%	8,079	+3.962%
2026-08-04	10.147100	10.1763	9.450000	9.4500	-2.977%	4,786	+5.503%
2026-08-03	10.000000	11.0000	9.510000	9.7400	+0.309%	17,144	+2.361%
2026-07-31	9.760000	9.9300	9.630000	9.7100	+0.778%	4,568	+2.678%
2026-07-30	9.760000	9.7600	9.635000	9.6350	-0.976%	2,366	+3.477%
2026-07-29	10.290000	10.2900	9.510000	9.7300	+1.725%	2,511	+2.467%
2026-07-28	10.190000	10.5950	9.205000	9.5650	-4.446%	10,624	+4.234%
2026-07-27	9.415000	10.1500	9.415000	10.0100	+3.302%	10,359	-0.400%
2026-07-24	9.850000	10.0000	9.400000	9.6900	-2.022%	3,584	+2.890%
2026-07-23	10.530000	10.7001	9.890000	9.8900	-6.256%	8,452	+0.809%
2026-07-22	10.660000	10.7750	10.470000	10.5500	-2.765%	4,721	-5.498%
2026-07-21	11.040000	11.1166	10.780000	10.8500	-6.304%	2,664	-8.111%
2026-07-20	11.125000	11.7800	11.125000	11.5800	+3.391%	1,801	-13.903%
2026-07-17	11.200100	11.5899	10.805000	11.2002	+4.382%	34,040	-10.984%
2026-07-16	10.800000	11.2350	10.610000	10.7300	-0.878%	13,403	-7.083%
2026-07-15	10.560000	11.2250	10.560000	10.8250	-0.138%	7,292	-7.898%
2026-07-14	10.920000	10.9200	10.550000	10.8400	-1.812%	1,621	-8.026%
2026-07-13	10.850000	11.3800	10.680100	11.0400	+2.602%	28,257	-9.692%
2026-07-10	11.290000	11.6300	10.734200	10.7600	+1.991%	17,536	-7.342%
2026-07-09	9.950000	10.6000	9.950000	10.5500	+3.533%	1,788	-5.498%
2026-07-08	9.630000	10.1900	9.404000	10.1900	+3.980%	11,821	-2.159%
2026-07-07	10.145600	10.7300	9.800000	9.8000	-2.634%	7,985	+1.735%
2026-07-06	9.900000	10.7000	9.150000	10.0651	+1.259%	46,403	-0.945%
2026-07-02	10.310000	11.1200	9.940000	9.9400	-0.301%	15,328	+0.302%
2026-07-01	10.766400	10.7664	9.630000	9.9700	-6.822%	12,872	0.000%
2026-06-30	10.700000	10.7000	10.700000	10.7000	+7.001%	1	-6.822%
2026-06-29	9.800000	10.0000	9.800000	9.9999	-6.456%	3,945	-0.299%
2026-06-26	10.150000	10.9650	10.150000	10.6900	+3.185%	5,077	-6.735%
2026-06-24	10.745000	11.3900	10.360000	10.3600	-5.647%	25,205	-3.764%
2026-06-23	10.960000	11.7000	10.690000	10.9800	+1.950%	8,134	-9.199%
2026-06-22	10.560000	11.0000	10.520000	10.7700	+4.563%	8,854	-7.428%
2026-06-18	9.545000	10.3000	9.545000	10.3000	+7.853%	5,584	-3.204%
2026-06-17	9.160000	9.5800	9.160000	9.5500	+1.812%	2,174	+4.398%
2026-06-16	8.900000	9.4150	8.900000	9.3800	+4.107%	12,778	+6.290%
2026-06-15	9.130000	9.5000	8.840000	9.0100	-8.990%	14,443	+10.655%
2026-06-12	9.250000	9.9000	9.180000	9.9000	+4.817%	7,282	+0.707%
2026-06-11	9.470000	9.5000	9.445000	9.4450	+1.016%	4,312	+5.558%
2026-06-10	9.350000	9.3500	9.350000	9.3500	+1.741%	485	+6.631%
2026-06-09	8.680000	9.8950	8.680000	9.1900	-1.501%	17,880	+8.487%
2026-06-08	9.310000	9.3300	9.310000	9.3300	+3.552%	2,894	+6.860%
2026-06-05	9.580000	9.6300	9.010000	9.0100	-5.456%	10,072	+10.655%
2026-06-04	9.550000	10.5000	9.000000	9.5300	+5.188%	13,519	+4.617%
2026-06-03	9.500000	10.2500	9.060000	9.0600	-5.625%	16,932	+10.044%
2026-06-02	9.600000	9.6000	9.600000	9.6000	-4.573%	1,690	+3.854%
2026-06-01	10.790000	11.0400	10.060000	10.0600	-1.854%	3,341	-0.895%
2026-05-29	10.470000	11.1350	10.230000	10.2500	-0.485%	11,588	-2.732%
2026-05-28	10.800000	10.9300	10.285000	10.3000	-4.630%	7,599	-3.204%
2026-05-27	10.700000	11.1500	10.164900	10.8000	+0.652%	12,883	-7.685%
2026-05-26	10.550000	10.7300	10.550000	10.7300	+0.941%	1,099	-7.083%
2026-05-22	10.535000	10.9800	10.535000	10.6300	-1.756%	4,176	-6.209%
2026-05-21	10.450000	11.2050	10.450000	10.8200	+2.075%	8,390	-7.856%
2026-05-20	10.830000	10.9100	10.600000	10.6000	-5.273%	1,601	-5.943%
2026-05-19	9.380000	11.5533	9.380000	11.1900	+19.424%	14,147	-10.903%
2026-05-18	10.000000	10.0300	8.500000	9.3700	-6.548%	29,428	+6.403%
2026-05-15	11.900000	11.9000	9.640000	10.0265	-2.085%	11,870	-0.564%
2026-05-14	13.350000	13.3500	9.500100	10.2400	-25.527%	45,431	-2.637%
2026-05-13	13.375400	14.0000	13.375400	13.7500	+2.459%	2,990	-27.491%
2026-05-12	13.415000	14.0000	13.391400	13.4200	+0.524%	23,093	-25.708%
2026-05-11	13.425000	13.5000	13.350000	13.3500	+0.755%	1,592	-25.318%
2026-05-08	13.170000	13.8200	13.170000	13.2500	+0.607%	2,832	-24.755%
2026-05-07	13.010000	13.1900	13.010000	13.1700	+4.524%	3,109	-24.298%
2026-05-06	12.560000	13.0000	12.400000	12.6000	+2.773%	14,773	-20.873%
2026-05-05	12.695000	12.6950	12.200000	12.2600	-3.465%	865	-18.679%
2026-05-04	13.000000	13.0347	12.400000	12.7000	-3.495%	2,267	-21.496%
2026-05-01	13.270000	13.2700	11.940000	13.1600	+0.076%	4,730	-24.240%
2026-04-30	13.630000	13.6300	13.080000	13.1500	-7.719%	3,236	-24.183%
2026-04-29	14.250000	14.2500	14.250000	14.2500	+5.556%	1	-30.035%
2026-04-28	13.460000	13.5200	13.080000	13.5000	+1.887%	1,098	-26.148%
2026-04-27	13.740000	13.7400	13.250000	13.2500	-0.586%	1,851	-24.755%
2026-04-24	13.328100	13.3281	13.328100	13.3281	-1.999%	567	-25.196%
2026-04-23	13.950000	13.9500	13.600000	13.6000	-2.158%	3,034	-26.691%
2026-04-22	13.577900	14.5000	12.308400	13.9000	+1.832%	15,956	-28.273%
2026-04-21	13.619000	14.4300	13.530000	13.6500	-2.080%	26,583	-26.960%
2026-04-20	13.295000	14.0000	13.180000	13.9400	+2.655%	4,940	-28.479%
2026-04-17	13.280000	13.5794	12.610000	13.5794	+3.320%	3,256	-26.580%
2026-04-16	13.500000	13.5000	13.143000	13.1430	-3.254%	627	-24.142%
2026-04-15	12.800000	13.5850	12.800000	13.5850	-0.110%	3,423	-26.610%
2026-04-14	13.410000	13.9800	13.410000	13.6000	+0.369%	3,069	-26.691%
2026-04-13	13.580000	14.0450	13.505000	13.5500	-0.221%	2,348	-26.421%
2026-04-10	14.080000	14.0800	13.180100	13.5800	+0.221%	6,780	-26.583%
2026-04-09	13.599900	13.9395	13.472300	13.5500	0.000%	5,245	-26.421%
2026-04-08	13.200000	14.4900	13.100000	13.5500	+0.519%	5,928	-26.421%
2026-04-07	12.675000	13.5500	12.675000	13.4800	+6.142%	4,737	-26.039%
2026-04-06	13.630000	13.6300	12.700000	12.7000	-0.533%	2,690	-21.496%
2026-04-02	13.000000	13.0400	12.768100	12.7681	+1.013%	1,703	-21.915%
2026-04-01	13.500000	13.5000	12.640000	12.6400	+5.774%	3,312	-21.123%
2026-03-31	12.750000	12.7500	11.825000	11.9500	-2.129%	8,211	-16.569%
2026-03-30	13.120000	13.1500	11.800000	12.2100	-7.919%	3,730	-18.346%
2026-03-27	12.550000	13.2600	12.010000	13.2600	+1.610%	3,091	-24.811%
2026-03-26	11.900000	13.0499	11.900000	13.0499	-3.406%	1,851	-23.601%
2026-03-25	13.798000	13.7980	12.700000	13.5100	+7.907%	4,143	-26.203%
2026-03-24	13.140000	13.5894	12.520000	12.5200	-3.692%	1,855	-20.367%
2026-03-23	13.060000	13.2500	12.560000	13.0000	+10.733%	3,830	-23.308%
2026-03-20	12.250000	13.0600	11.740000	11.7400	-10.654%	1,630	-15.077%
2026-03-19	12.720000	13.2035	12.720000	13.1400	+3.710%	1,373	-24.125%
2026-03-18	11.110000	12.6700	11.110000	12.6700	+13.836%	7,294	-21.310%
2026-03-17	10.250000	11.3300	10.250000	11.1300	+4.605%	6,241	-10.422%
2026-03-16	11.160000	11.2000	10.410000	10.6400	-5.000%	9,848	-6.297%
2026-03-13	11.500000	11.5200	11.200000	11.2000	-5.525%	2,151	-10.982%
2026-03-12	12.050000	12.0500	11.500000	11.8550	+1.066%	2,705	-15.900%
2026-03-11	11.705000	12.0300	11.705000	11.7300	-3.813%	1,635	-15.004%
2026-03-10	11.930000	12.9500	11.729531	12.1950	+3.790%	6,461	-18.245%
2026-03-09	12.180000	13.1150	11.500000	11.7497	-9.269%	11,154	-15.147%
2026-03-06	12.840000	14.1200	12.230000	12.9500	-2.632%	6,646	-23.012%
2026-03-05	13.830000	13.8300	12.690100	13.3000	-4.864%	2,801	-25.038%
2026-03-04	12.940000	13.9800	12.690000	13.9800	+4.251%	1,744	-28.684%
2026-03-03	13.435000	14.2800	13.015000	13.4100	+4.725%	20,971	-25.652%
2026-03-02	13.990000	15.3900	12.370000	12.8050	-8.274%	7,610	-22.140%
2026-02-27	13.905200	14.1500	13.905200	13.9600	-6.933%	1,281	-28.582%
2026-02-26	15.600000	15.6000	14.740000	15.0000	-7.121%	2,445	-33.533%
2026-02-25	15.760000	16.3050	15.680000	16.1500	+0.937%	4,254	-38.266%
2026-02-24	16.790000	16.7900	16.000000	16.0000	-3.904%	7,129	-37.688%
2026-02-23	17.740000	18.1100	16.650000	16.6500	-3.979%	6,389	-40.120%
2026-02-20	18.100000	18.2200	17.340000	17.3400	-3.720%	5,427	-42.503%
2026-02-19	18.600000	18.6700	18.010000	18.0100	-3.535%	3,207	-44.642%
2026-02-18	18.787500	18.7875	18.530000	18.6700	+0.322%	1,503	-46.599%
2026-02-17	19.880000	19.8800	18.210000	18.6100	-5.986%	7,267	-46.427%
2026-02-13	19.190000	20.3300	18.990100	19.7950	+5.686%	11,034	-49.634%
2026-02-12	18.610000	20.7800	18.610000	18.7300	-3.998%	7,648	-46.770%
2026-02-11	20.084700	20.0847	18.830000	19.5100	+1.562%	7,143	-48.898%
2026-02-10	19.700000	19.7000	19.200000	19.2100	0.000%	3,244	-48.100%
2026-02-09	18.130000	20.2000	18.130000	19.2100	+5.549%	11,924	-48.100%
2026-02-06	18.740000	18.7400	18.200000	18.2000	-3.653%	2,007	-45.220%
2026-02-05	19.200000	19.6600	18.770000	18.8900	-4.451%	6,492	-47.221%
2026-02-04	20.100000	20.1000	19.160000	19.7700	+1.333%	10,561	-49.570%
2026-02-03	20.745000	20.8200	19.510000	19.5100	-5.291%	8,170	-48.898%
2026-02-02	20.410000	20.8523	20.410000	20.6000	+0.488%	5,444	-51.602%
2026-01-30	19.995000	20.5000	19.995000	20.5000	-1.150%	2,887	-51.366%
2026-01-29	20.670000	21.3300	20.395000	20.7384	+1.909%	3,400	-51.925%
2026-01-28	21.150000	21.5440	20.350000	20.3500	-3.509%	5,069	-51.007%
2026-01-27	20.705000	21.2500	20.700200	21.0900	+2.878%	8,849	-52.726%
2026-01-26	20.640000	21.2250	19.950100	20.5000	+0.147%	5,278	-51.366%
2026-01-23	20.760000	21.0000	20.460000	20.4700	-1.111%	4,366	-51.295%
2026-01-22	19.850000	22.7000	19.000000	20.7000	+4.810%	63,299	-51.836%
2026-01-21	20.610000	21.6900	19.750000	19.7500	-2.039%	9,395	-49.519%
2026-01-20	20.200000	20.2000	20.000000	20.1610	-1.172%	2,001	-50.548%
2026-01-16	20.400000	20.4000	20.400000	20.4000	+0.443%	1,355	-51.127%
2026-01-15	19.000000	21.0000	19.000000	20.3100	+3.411%	7,192	-50.911%
2026-01-14	20.500000	20.5000	19.600400	19.6400	-1.857%	1,762	-49.236%
2026-01-13	20.070000	20.1800	19.666400	20.0116	+1.196%	4,440	-50.179%
2026-01-12	19.750000	20.0254	19.230000	19.7750	-0.323%	5,712	-49.583%
2026-01-09	20.230000	20.2300	19.345000	19.8390	-5.077%	5,129	-49.745%
2026-01-08	18.650000	21.3400	18.650000	20.9000	+12.064%	33,775	-52.297%
2026-01-07	18.220000	18.8599	18.100000	18.6500	-0.427%	6,817	-46.542%
2026-01-06	16.480000	18.7300	16.480000	18.7300	+13.584%	7,640	-46.770%
2026-01-05	15.710000	16.4900	15.710000	16.4900	+4.965%	3,197	-39.539%
2026-01-02	14.880000	16.0700	14.880000	15.7100	+6.149%	3,550	-36.537%
2025-12-31	14.000000	15.5000	13.950000	14.8000	+3.352%	8,632	-32.635%
2025-12-30	15.837600	15.8376	14.320000	14.3200	-4.660%	8,070	-30.377%
2025-12-29	15.500000	15.6000	14.760000	15.0200	-4.331%	10,495	-33.622%
2025-12-26	15.845000	16.0900	15.700000	15.7000	-3.385%	5,987	-36.497%
2025-12-24	15.750000	16.2500	15.750000	16.2500	+4.839%	2,132	-38.646%
2025-12-23	15.700000	15.8000	15.150000	15.5000	-2.821%	11,101	-35.677%
2025-12-22	16.110000	16.1100	15.540000	15.9500	+1.917%	2,480	-37.492%
2025-12-19	16.469549	16.9362	15.530000	15.6500	+0.321%	22,987	-36.294%
2025-12-18	14.215000	15.6000	14.010000	15.6000	+14.370%	21,402	-36.090%
2025-12-17	14.760000	14.7600	13.640000	13.6400	-7.588%	5,054	-26.906%
2025-12-16	15.360000	15.3600	14.760000	14.7600	-5.476%	3,589	-32.453%
2025-12-15	14.700000	15.6200	14.480000	15.6150	+11.536%	8,761	-36.151%
2025-12-12	14.870000	16.0400	13.006000	14.0000	-7.895%	41,850	-28.786%
2025-12-11	13.070000	17.3494	12.670000	15.2000	+19.779%	74,966	-34.408%
2025-12-10	12.540000	13.3600	12.410000	12.6900	+7.816%	16,567	-21.434%
2025-12-09	12.850000	12.8500	11.770000	11.7700	-2.647%	21,215	-15.293%
2025-12-08	11.150000	12.5000	11.150000	12.0900	+5.682%	8,374	-17.535%
2025-12-05	9.990000	11.5000	9.990000	11.4400	+14.515%	11,815	-12.850%
2025-12-04	10.400000	10.4000	9.920000	9.9900	-4.127%	3,398	-0.200%
2025-12-03	9.710000	11.7400	9.710000	10.4200	+6.982%	7,994	-4.319%
2025-12-02	10.920000	12.4916	9.710000	9.7400	-1.117%	15,692	+2.361%
2025-12-01	9.370000	10.3800	9.320000	9.8500	+6.486%	3,441	+1.218%
2025-11-28	9.720000	9.7200	9.250000	9.2500	+0.325%	980	+7.784%
2025-11-26	9.930000	9.9300	9.190000	9.2200	+0.655%	7,575	+8.134%
2025-11-25	9.460000	10.1200	9.050000	9.1600	-3.273%	13,131	+8.843%
2025-11-24	10.190000	10.1900	9.210000	9.4700	-3.858%	11,646	+5.280%
2025-11-21	10.500000	10.5000	9.720000	9.8500	0.000%	3,297	+1.218%
2025-11-20	10.520000	10.5200	9.610000	9.8500	-1.598%	9,176	+1.218%
2025-11-19	10.701900	10.7019	10.010000	10.0100	-3.004%	1,897	-0.400%
2025-11-18	10.660000	10.6600	10.320000	10.3200	-3.184%	4,111	-3.391%
2025-11-17	11.020000	11.0400	10.385000	10.6594	-3.884%	8,224	-6.468%
2025-11-14	11.360000	11.3600	11.055000	11.0901	-2.376%	1,549	-10.100%
2025-11-13	11.771200	11.7900	11.000000	11.3600	-3.319%	3,172	-12.236%
2025-11-12	12.100000	12.3124	11.490000	11.7500	-2.490%	8,087	-15.149%
2025-11-11	12.170000	13.1800	11.520000	12.0500	-4.365%	7,297	-17.261%
2025-11-10	13.510000	13.5100	12.600000	12.6000	-5.381%	2,919	-20.873%
2025-11-07	13.780000	13.7800	12.790000	13.3165	-1.505%	4,252	-25.130%
2025-11-06	13.910000	14.4700	13.510000	13.5200	-5.056%	3,356	-26.257%
2025-11-05	14.710000	14.7100	13.560100	14.2400	+3.039%	9,410	-29.986%
2025-11-04	14.155000	14.5300	13.820000	13.8200	-3.289%	4,159	-27.858%
2025-11-03	14.670000	14.7900	14.240000	14.2900	+5.383%	5,103	-30.231%
2025-10-31	12.748000	14.1800	12.748000	13.5600	-1.739%	4,905	-26.475%
2025-10-30	15.200000	15.7273	12.750000	13.8000	-11.082%	23,286	-27.754%
2025-10-29	15.020000	16.3300	15.020000	15.5200	-1.772%	2,698	-35.760%
2025-10-28	16.050000	16.0700	15.640000	15.8000	-2.829%	4,239	-36.899%
2025-10-27	16.660000	16.6600	16.200000	16.2600	-4.071%	3,777	-38.684%
2025-10-24	17.000000	17.1282	16.350000	16.9500	-0.294%	3,266	-41.180%
2025-10-23	16.945000	17.0000	16.890000	17.0000	+1.251%	1,491	-41.353%
2025-10-22	17.110000	17.1100	16.790000	16.7900	-1.954%	1,839	-40.619%
2025-10-21	17.086000	17.1246	16.730000	17.1246	-1.583%	2,053	-41.780%
2025-10-20	16.970000	17.5500	16.903700	17.4000	+5.518%	5,469	-42.701%
2025-10-17	16.359000	16.8000	16.359000	16.4900	-2.943%	3,756	-39.539%
2025-10-16	17.250000	17.2500	16.560000	16.9900	-3.384%	9,255	-41.318%
2025-10-15	17.624300	18.7800	17.200000	17.5850	+2.357%	26,744	-43.304%
2025-10-14	17.535000	17.6900	17.170000	17.1800	-2.552%	5,342	-41.967%
2025-10-13	17.132100	17.6300	17.080000	17.6300	-0.955%	2,980	-43.449%
2025-10-10	17.800000	17.8000	17.800000	17.8000	+1.425%	1,408	-43.989%
2025-10-09	17.850000	17.9800	17.430000	17.5500	-0.679%	7,485	-43.191%
2025-10-08	17.980000	17.9800	17.300000	17.6700	+0.971%	40,744	-43.577%
2025-10-07	18.410000	18.8239	17.140000	17.5000	-4.943%	14,511	-43.029%
2025-10-06	17.970000	18.4100	17.950000	18.4100	+1.713%	4,125	-45.845%
2025-10-03	18.010000	18.2000	17.750000	18.1000	-1.389%	6,142	-44.917%
2025-10-02	17.794600	18.3550	17.794600	18.3550	-0.272%	1,630	-45.682%
2025-10-01	18.585000	18.5850	17.750000	18.4050	+0.191%	8,632	-45.830%
2025-09-30	18.450000	18.6600	17.553300	18.3700	-1.237%	15,389	-45.727%
2025-09-29	18.310000	18.8600	17.840000	18.6000	+3.506%	21,049	-46.398%
2025-09-26	17.940000	17.9700	17.940000	17.9700	-2.602%	6	-44.519%
2025-09-25	18.380000	18.4500	18.380000	18.4500	+0.326%	2,773	-45.962%
2025-09-24	18.350000	18.5200	17.195000	18.3900	+4.134%	16,420	-45.786%
2025-09-23	18.040000	18.4339	17.660000	17.6600	-0.842%	29,838	-43.545%
2025-09-22	17.820000	18.2200	17.520000	17.8100	-0.056%	12,661	-44.020%
2025-09-19	17.725000	18.2600	17.620000	17.8200	-2.676%	17,408	-44.052%
2025-09-18	17.990000	18.3100	16.190000	18.3100	+4.390%	4,532	-45.549%
2025-09-17	19.970000	19.9700	17.540000	17.5400	-6.933%	25,469	-43.158%
2025-09-16	17.730000	18.8466	17.730000	18.8466	+6.298%	10,728	-47.099%
2025-09-15	17.190000	18.2700	17.190000	17.7300	+1.141%	24,520	-43.768%
2025-09-12	16.090000	18.2272	16.090000	17.5300	+7.152%	29,518	-43.126%
2025-09-11	17.580000	23.0000	14.990000	16.3600	-7.045%	91,409	-39.059%
2025-09-10	17.370000	17.6000	17.288900	17.6000	+1.208%	1,869	-43.352%
2025-09-09	17.400000	17.4000	17.390000	17.3900	+1.815%	3,537	-42.668%
2025-09-08	17.670000	18.0380	16.880000	17.0800	+1.365%	11,190	-41.628%
2025-09-05	15.880000	16.8500	15.640000	16.8500	+7.291%	12,553	-40.831%
2025-09-04	17.110000	17.2999	15.400000	15.7050	-2.816%	23,053	-36.517%
2025-09-03	19.563000	20.8700	16.000000	16.1600	-20.138%	67,775	-38.304%
2025-09-02	19.825000	20.2350	19.371000	20.2350	+2.197%	7,764	-50.729%
2025-08-29	20.010000	20.0100	19.390000	19.8000	-1.148%	7,670	-49.646%
2025-08-28	20.510000	20.5100	19.361400	20.0300	+1.009%	14,310	-50.225%
2025-08-27	19.790000	20.3000	19.680000	19.8300	+2.375%	19,755	-49.723%
2025-08-26	18.750000	19.4000	18.640000	19.3700	+5.731%	9,084	-48.529%
2025-08-25	18.690000	18.8000	17.540000	18.3200	-1.980%	13,445	-45.579%
2025-08-22	17.950000	18.7500	17.950000	18.6900	+2.580%	8,339	-46.656%
2025-08-21	19.040000	19.0400	17.130000	18.2200	-5.400%	16,377	-45.280%
2025-08-20	18.130000	19.5000	18.130000	19.2600	+5.534%	20,430	-48.235%
2025-08-19	18.360000	18.8800	17.630000	18.2500	+0.385%	22,867	-45.370%
2025-08-18	18.020000	18.6072	17.131100	18.1800	+0.888%	35,355	-45.160%
2025-08-15	19.620000	19.8800	17.730100	18.0200	-7.161%	49,841	-44.673%
2025-08-14	15.410000	25.4200	15.020000	19.4100	+27.866%	543,332	-48.635%
2025-08-13	14.450000	15.5500	14.180000	15.1800	+1.948%	11,135	-34.321%
2025-08-12	14.820000	15.2500	13.710000	14.8900	-2.743%	26,079	-33.042%
2025-08-11	13.700000	15.3100	13.700000	15.3100	+6.764%	7,133	-34.879%
2025-08-08	14.280000	14.5500	13.790000	14.3400	-2.449%	9,003	-30.474%
2025-08-07	17.000000	17.0000	13.660000	14.7000	-2.196%	41,516	-32.177%
2025-08-06	15.380000	15.3800	14.507300	15.0300	+0.334%	5,672	-33.666%
2025-08-05	16.975000	16.9750	14.340000	14.9800	-5.875%	21,889	-33.445%
2025-08-04	16.430000	16.8200	15.820000	15.9150	+2.216%	19,900	-37.355%
2025-08-01	15.555000	16.9900	14.910000	15.5700	+1.632%	12,229	-35.967%
2025-07-31	15.500000	17.5405	15.320000	15.3200	-2.606%	10,182	-34.922%
2025-07-30	15.300000	17.6599	14.620000	15.7300	+0.255%	54,190	-36.618%
2025-07-29	16.070000	19.4900	13.730000	15.6900	-6.496%	54,653	-36.456%
2025-07-28	15.870000	16.7800	15.610000	16.7800	+3.389%	10,025	-40.584%
2025-07-25	17.000000	17.0000	15.390000	16.2300	+1.059%	12,733	-38.571%
2025-07-24	16.830000	16.8300	15.265000	16.0600	-1.108%	13,927	-37.920%
2025-07-23	14.000000	17.9139	13.600000	16.2400	+13.092%	55,222	-38.608%
2025-07-22	13.999900	14.6000	13.724500	14.3600	+8.181%	15,697	-30.571%
2025-07-21	13.530000	14.3800	13.274000	13.2740	-1.162%	16,701	-24.891%
2025-07-18	14.190000	14.8500	13.370000	13.4300	-8.702%	12,716	-25.763%
2025-07-17	13.720000	14.8714	13.700000	14.7100	+6.209%	20,903	-32.223%
2025-07-16	14.490000	15.7000	13.440000	13.8500	-7.790%	14,793	-28.014%
2025-07-15	14.360000	15.4499	14.355200	15.0200	+7.902%	21,143	-33.622%
2025-07-14	15.540000	15.5400	13.230000	13.9200	-7.200%	22,833	-28.376%
2025-07-11	14.660000	15.4946	14.632000	15.0000	-1.575%	8,774	-33.533%
2025-07-10	16.450800	16.8700	14.505620	15.2400	-9.069%	20,016	-34.580%
2025-07-09	18.090000	18.0900	16.360000	16.7600	-7.887%	37,742	-40.513%
2025-07-08	18.210000	18.6546	17.696500	18.1950	+0.915%	9,189	-45.205%
2025-07-07	18.050000	18.2800	16.360000	18.0300	-0.111%	24,606	-44.703%
2025-07-03	19.700000	20.0432	18.000000	18.0500	-3.009%	21,043	-44.765%
2025-07-02	18.710000	20.5451	17.506700	18.6100	-1.846%	30,549	-46.427%
2025-07-01	17.980000	19.7399	17.333000	18.9600	+9.091%	30,709	-47.416%
2025-06-30	17.070000	19.9999	15.700000	17.3800	-4.871%	114,312	-42.635%
2025-06-27	15.630000	18.9700	13.315000	18.2700	+16.369%	293,884	-45.430%
2025-06-26	9.900000	24.3500	9.630000	15.7000	+85.799%	2,602,130	-36.497%
2025-06-25	9.400000	11.5000	8.440000	8.4500	-5.902%	309,290	+17.988%
2025-06-24	10.245100	13.4999	8.200000	8.9800	-18.066%	205,347	+11.024%
2025-06-23	10.000000	14.3500	7.010000	10.9600	+9.600%	382,121	-9.033%
2025-06-20	10.950000	10.9500	10.000000	10.0000	-8.925%	2,346	-0.300%
2025-06-18	11.277400	11.2774	10.980000	10.9800	+3.781%	1,499	-9.199%
2025-06-17	11.680000	11.8800	10.580000	10.5800	-6.372%	2,787	-5.766%
2025-06-16	11.990000	11.9900	10.690000	11.3000	-5.833%	3,882	-11.770%
2025-06-13	11.010000	12.7100	11.001000	12.0000	+2.128%	6,666	-16.917%
2025-06-12	12.250000	12.2500	10.850000	11.7500	-8.915%	14,507	-15.149%
2025-06-11	13.340000	13.3400	12.590000	12.9000	-5.361%	5,664	-22.713%
2025-06-10	14.080000	14.1188	13.280000	13.6308	-5.994%	4,970	-26.857%
2025-06-09	14.810000	15.5100	14.200000	14.5000	-3.333%	5,358	-31.241%
2025-06-06	15.270000	15.4452	14.500100	15.0000	+1.010%	2,728	-33.533%
2025-06-05	17.060000	17.4900	14.225800	14.8500	-8.615%	10,439	-32.862%
2025-06-04	19.950000	20.6700	16.100000	16.2500	-18.136%	17,359	-38.646%
2025-06-03	21.100000	22.5200	19.850000	19.8500	-5.386%	13,044	-49.773%
2025-06-02	20.800100	21.3102	20.250000	20.9800	-3.184%	5,158	-52.479%
2025-05-30	22.665000	22.6650	21.670000	21.6700	-1.455%	2,165	-53.992%
2025-05-29	23.150000	24.0000	21.990000	21.9900	-5.824%	12,090	-54.661%
2025-05-28	24.090000	25.4000	22.470100	23.3500	-2.301%	24,284	-57.302%
2025-05-27	23.800000	24.5000	23.800000	23.9000	+1.832%	3,631	-58.285%
2025-05-23	23.360000	23.4700	22.410000	23.4700	+1.999%	1,307	-57.520%
2025-05-22	23.170000	23.2123	22.632300	23.0100	-0.990%	1,872	-56.671%
2025-05-21	21.982800	23.2400	21.982800	23.2400	+1.000%	4,169	-57.100%
2025-05-20	23.010000	23.0100	23.010000	23.0100	+4.543%	1,113	-56.671%
2025-05-19	21.950000	22.1200	21.899200	22.0100	+1.616%	1,771	-54.702%
2025-05-16	21.205000	22.0250	21.205000	21.6600	+0.417%	1,295	-53.970%
2025-05-15	24.860000	24.8600	21.000000	21.5700	-1.955%	7,559	-53.778%
2025-05-14	22.530000	24.4200	22.000000	22.0000	-2.396%	5,828	-54.682%
2025-05-13	21.010000	22.6500	21.000000	22.5400	-2.000%	3,497	-55.768%
2025-05-12	20.610000	24.7700	20.610000	23.0000	+14.943%	15,559	-56.652%
2025-05-09	23.890000	25.8800	19.990000	20.0100	-7.873%	16,689	-50.175%
2025-05-08	13.650000	21.7200	13.550000	21.7200	+49.690%	53,012	-54.098%
2025-05-07	13.140000	14.9600	12.700000	14.5100	+7.859%	41,728	-31.289%
2025-05-06	11.118800	14.2700	11.118800	13.4527	+12.953%	37,536	-25.888%
2025-05-05	11.550000	11.9520	11.490100	11.9100	+4.728%	2,120	-16.289%
2025-05-02	11.010000	11.6800	10.960000	11.3723	+3.857%	59,344	-12.331%
2025-05-01	11.360000	11.3600	10.950000	10.9500	-4.032%	1,360	-8.950%
2025-04-30	11.690000	11.6900	11.410000	11.4100	+5.942%	1,701	-12.621%
2025-04-29	10.750000	11.2000	10.750000	10.7700	-3.235%	888	-7.428%
2025-04-28	10.510000	11.1300	10.510000	11.1300	+3.791%	3,160	-10.422%
2025-04-25	10.850000	10.8500	10.366500	10.7235	+3.111%	2,802	-7.027%
2025-04-24	11.210000	11.2100	10.370000	10.4000	-4.412%	3,245	-4.135%
2025-04-23	10.320000	10.8800	10.020000	10.8800	+0.741%	3,974	-8.364%
2025-04-22	10.800000	10.8400	10.800000	10.8000	-0.917%	1,835	-7.685%
2025-04-21	10.426600	10.9000	10.426600	10.9000	-1.447%	2,560	-8.532%
2025-04-17	11.320000	11.9900	11.060000	11.0600	-2.812%	5,786	-9.855%
2025-04-16	12.510000	16.3800	10.970100	11.3800	-2.735%	202,427	-12.390%
2025-04-15	9.700000	13.0200	9.050000	11.7000	+23.028%	44,231	-14.786%
2025-04-14	9.045000	9.5100	8.580000	9.5100	+11.228%	13,773	+4.837%
2025-04-11	7.780000	8.8800	7.780000	8.5500	+4.396%	59,822	+16.608%
2025-04-10	7.830000	8.1900	7.447600	8.1900	+1.236%	4,415	+21.734%
2025-04-09	7.550000	8.0900	7.550000	8.0900	+0.248%	1,355	+23.239%
2025-04-08	7.700000	8.1800	7.568800	8.0700	-2.182%	2,966	+23.544%
2025-04-04	7.460100	8.2500	7.460100	8.2500	+2.612%	5,126	+20.848%
2025-04-03	7.529500	8.0400	7.490000	8.0400	+4.416%	1,677	+24.005%
2025-04-02	7.660800	7.7000	7.660800	7.7000	+1.987%	805	+29.481%
2025-04-01	7.600000	7.6000	7.550000	7.5500	-1.048%	968	+32.053%
2025-03-31	7.749900	7.7499	7.300000	7.6300	+2.968%	2,528	+30.668%
2025-03-28	7.540000	7.5500	7.400000	7.4101	+7.549%	3,103	+34.546%
2025-03-27	6.979700	7.3900	6.890000	6.8900	-1.852%	58,015	+44.702%
2025-03-26	6.999900	7.2000	6.600000	7.0200	+0.287%	21,663	+42.023%
2025-03-25	6.950000	7.0000	6.250000	6.9999	+4.010%	61,626	+42.431%
2025-03-24	6.748600	6.7486	6.730000	6.7300	-2.605%	540	+48.143%
2025-03-21	6.747000	7.5000	6.747000	6.9100	+2.370%	18,553	+44.284%
2025-03-20	6.540200	7.1200	6.500000	6.7500	-2.738%	16,641	+47.704%
2025-03-14	6.960000	7.0000	6.940000	6.9400	-0.857%	7,144	+43.660%
2025-03-12	6.980000	7.0000	6.960000	7.0000	0.000%	3,782	+42.429%
2025-03-11	7.030000	7.1800	7.000000	7.0000	-3.581%	1,796	+42.429%
2025-03-10	7.500000	7.5000	7.250000	7.2600	+2.254%	3,481	+37.328%
2025-03-07	7.040000	7.4900	7.040000	7.1000	-5.080%	6,003	+40.423%
2025-03-06	7.270000	7.4900	7.230000	7.4800	-1.837%	5,116	+33.289%
2025-03-05	7.916700	7.9167	7.620000	7.6200	+2.973%	1,257	+30.840%
2025-03-04	7.230000	7.6500	7.230000	7.4000	-4.170%	2,258	+34.730%
2025-03-03	7.722000	7.7220	7.722000	7.7220	-3.955%	557	+29.112%
2025-02-28	8.000000	8.3900	7.320000	8.0400	+2.682%	8,989	+24.005%
2025-02-27	7.440000	7.8300	7.440000	7.8300	+2.086%	3,787	+27.331%
2025-02-26	8.260000	8.3700	7.670000	7.6700	-5.542%	12,426	+29.987%
2025-02-25	7.880000	8.1200	7.760000	8.1200	+4.505%	11,726	+22.783%
2025-02-24	7.787700	7.9900	7.770000	7.7700	+0.782%	17,696	+28.314%
2025-02-21	7.620000	7.9785	7.620000	7.7097	-2.901%	5,111	+29.318%
2025-02-20	8.280000	8.4500	7.930000	7.9400	-2.163%	42,508	+25.567%
2025-02-19	8.250000	8.9899	8.110100	8.1155	-5.961%	3,086	+22.851%
2025-02-18	9.460000	9.4600	8.080000	8.6299	-10.848%	7,154	+15.529%
2025-02-14	9.860000	9.8600	9.300000	9.6800	+0.207%	1,540	+2.996%
2025-02-13	9.310000	9.6600	9.039100	9.6600	+3.759%	4,188	+3.209%
2025-02-12	9.410000	9.4490	9.255000	9.3100	+3.444%	2,432	+7.089%
2025-02-11	9.200000	9.2000	9.000000	9.0000	-2.703%	4,050	+10.778%

.dark-mode .Dr3HRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dr3HRn{ color: #333333; background-color: white; border: 2px solid #333333; }LIVELive Ventures Incstock NASDAQ

LIVE
Live Ventures Inc
stock NASDAQ