5 DAY PERFORMANCE
+10.20%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-18.18%
6 MONTH PERFORMANCE
-25.00%
YEAR-TO-DATE PERFORMANCE
-24.58%
1 YEAR PERFORMANCE
-39.33%
BeLive Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $2.08 | $2.15 (3.37%) | $2.15 | $2.08 | 226 | $23.98 M |
| 05/04/2026 | $2.15 | $2.38 (10.7%) | $2.38 | $2.15 | 501 | $26.54 M |
| 05/01/2026 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 10 | $27.32 M |
| 04/30/2026 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 0 | $27.32 M |
| 04/29/2026 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 0 | $27.32 M |
| 04/28/2026 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 1 | $27.32 M |
| 04/27/2026 | $2.15 | $2.45 (13.95%) | $2.50 | $2.15 | 5.94 K | $27.32 M |
| 04/24/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 1 | $27.88 M |
| 04/23/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 0 | $27.88 M |
| 04/22/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 165 | $27.88 M |
| 04/21/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 544 | $27.88 M |
| 04/20/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 1.52 K | $27.88 M |
| 04/17/2026 | $2.59 | $2.50 (-3.47%) | $2.59 | $2.16 | 1.54 K | $27.88 M |
| 04/16/2026 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 700 | $26.77 M |
| 04/15/2026 | $2.15 | $2.20 (2.33%) | $2.20 | $2.15 | 800 | $24.54 M |
| 04/14/2026 | $2.20 | $2.20 (0%) | $2.20 | $1.91 | 4.60 K | $24.54 M |
| 04/13/2026 | $2.26 | $2.20 (-2.65%) | $2.27 | $2.08 | 4.40 K | $24.54 M |
| 04/10/2026 | $2.00 | $2.39 (19.5%) | $2.39 | $2.00 | 1.54 K | $26.65 M |
| 04/09/2026 | $2.43 | $2.43 (0%) | $2.43 | $2.43 | 40 | $27.10 M |
| 04/08/2026 | $2.48 | $2.43 (-2.02%) | $2.48 | $2.43 | 3.98 K | $27.10 M |
| 04/07/2026 | $2.31 | $2.21 (-4.33%) | $2.77 | $2.21 | 1.75 K | $24.65 M |
| 04/06/2026 | $2.35 | $2.65 (12.77%) | $2.65 | $2.35 | 1.01 K | $29.55 M |
| 04/02/2026 | $2.16 | $2.70 (25%) | $2.75 | $2.16 | 1.30 K | $30.11 M |
| 04/01/2026 | $2.76 | $2.76 (0%) | $2.76 | $2.76 | 427 | $30.78 M |
| 03/31/2026 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 76 | $29.78 M |
| 03/30/2026 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 800 | $29.78 M |
| 03/27/2026 | $2.99 | $2.68 (-10.37%) | $2.99 | $2.54 | 2.50 K | $29.89 M |
| 03/26/2026 | $2.20 | $2.25 (2.27%) | $3.00 | $2.18 | 7.40 K | $25.09 M |
| 03/25/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 1 | $26.54 M |
| 03/24/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 50 | $26.54 M |
| 03/23/2026 | $2.57 | $2.38 (-7.39%) | $2.66 | $2.16 | 7.34 K | $26.54 M |
| 03/20/2026 | $2.22 | $2.22 (0%) | $2.22 | $2.22 | 300 | $24.76 M |
| 03/19/2026 | $2.46 | $2.80 (13.82%) | $2.80 | $2.46 | 451 | $31.23 M |
| 03/18/2026 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.37 | 1.65 K | $29.89 M |
| 03/17/2026 | $2.77 | $2.46 (-11.19%) | $2.90 | $2.38 | 2.70 K | $27.44 M |
| 03/16/2026 | $2.52 | $2.50 (-0.79%) | $2.91 | $2.50 | 4.31 K | $27.88 M |
| 03/13/2026 | $2.91 | $2.90 (-0.34%) | $2.91 | $2.45 | 4.20 K | $32.34 M |
| 03/12/2026 | $2.91 | $2.69 (-7.56%) | $2.91 | $2.24 | 5.80 K | $30.00 M |
| 03/11/2026 | $2.69 | $2.62 (-2.6%) | $2.69 | $2.50 | 1.92 K | $29.22 M |
| 03/10/2026 | $2.83 | $2.61 (-7.77%) | $2.98 | $2.61 | 1.94 K | $29.11 M |
| 03/09/2026 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.70 | 20.63 K | $33.23 M |
| 03/06/2026 | $3.01 | $2.87 (-4.65%) | $3.13 | $2.85 | 14.93 K | $32.01 M |
| 03/05/2026 | $2.98 | $3.14 (5.37%) | $3.14 | $2.82 | 17.70 K | $35.02 M |
| 03/04/2026 | $3.00 | $2.92 (-2.67%) | $3.14 | $2.92 | 4.24 K | $32.57 M |
| 03/03/2026 | $3.22 | $2.95 (-8.39%) | $3.22 | $2.79 | 13.90 K | $32.90 M |
| 03/02/2026 | $2.86 | $2.96 (3.5%) | $3.19 | $2.86 | 19.70 K | $33.01 M |
| 02/27/2026 | $3.25 | $3.19 (-1.85%) | $3.25 | $2.82 | 26.52 K | $35.58 M |
| 02/26/2026 | $3.25 | $3.20 (-1.54%) | $3.25 | $2.88 | 19.21 K | $35.69 M |
| 02/25/2026 | $2.99 | $2.93 (-2.01%) | $3.19 | $2.91 | 19.20 K | $32.68 M |
| 02/24/2026 | $3.31 | $3.14 (-5.14%) | $3.33 | $2.90 | 19.80 K | $35.02 M |
| 02/23/2026 | $3.36 | $3.14 (-6.55%) | $3.36 | $2.94 | 16.54 K | $35.02 M |
| 02/20/2026 | $3.11 | $3.30 (6.11%) | $3.40 | $2.98 | 1.71 K | $36.80 M |
| 02/19/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 0 | $37.92 M |
| 02/18/2026 | $3.03 | $3.40 (12.21%) | $3.40 | $3.00 | 2.90 K | $37.92 M |
| 02/17/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 214 | $37.92 M |
| 02/13/2026 | $3.28 | $3.29 (0.3%) | $3.29 | $3.23 | 63.50 K | $36.69 M |
| 02/12/2026 | $3.29 | $3.29 (0%) | $3.29 | $3.29 | 48 | $36.69 M |
| 02/11/2026 | $3.29 | $3.29 (0%) | $3.29 | $3.29 | 1 | $36.69 M |
| 02/10/2026 | $3.29 | $3.29 (0%) | $3.29 | $3.29 | 327 | $36.69 M |
| 02/09/2026 | $2.97 | $3.29 (10.77%) | $3.30 | $2.97 | 2.70 K | $36.69 M |
| 02/06/2026 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 10 | $36.80 M |
| 02/05/2026 | $3.32 | $3.30 (-0.6%) | $3.32 | $3.05 | 2.60 K | $36.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
