5 DAY PERFORMANCE
+12.97%
1 MONTH PERFORMANCE
+10.20%
3 MONTH PERFORMANCE
+13.45%
6 MONTH PERFORMANCE
-31.65%
YEAR-TO-DATE PERFORMANCE
-24.58%
1 YEAR PERFORMANCE
-27.22%
BeLive Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.20 | $2.35 (6.82%) | $2.35 | $2.17 | 1.91 K | $26.21 M |
| 06/18/2026 | $2.39 | $2.39 (0%) | $2.39 | $2.39 | 8 | $26.65 M |
| 06/17/2026 | $2.39 | $2.39 (0%) | $2.39 | $2.39 | 0 | $26.65 M |
| 06/16/2026 | $2.34 | $2.39 (2.14%) | $2.44 | $2.12 | 3.15 K | $26.65 M |
| 06/15/2026 | $2.15 | $2.56 (19.07%) | $2.58 | $2.15 | 5.93 K | $28.55 M |
| 06/12/2026 | $2.39 | $2.39 (0%) | $2.39 | $2.39 | 1 | $26.65 M |
| 06/11/2026 | $2.27 | $2.39 (5.29%) | $2.50 | $2.27 | 1.73 K | $26.65 M |
| 06/10/2026 | $2.39 | $2.30 (-3.77%) | $2.39 | $2.20 | 4.10 K | $25.65 M |
| 06/09/2026 | $2.35 | $2.20 (-6.38%) | $2.35 | $2.20 | 800 | $24.54 M |
| 06/08/2026 | $2.20 | $2.15 (-2.27%) | $2.45 | $2.15 | 2.10 K | $23.98 M |
| 06/05/2026 | $2.34 | $2.34 (0%) | $2.34 | $2.34 | 68 | $26.10 M |
| 06/04/2026 | $2.40 | $2.34 (-2.5%) | $2.40 | $2.07 | 4.10 K | $26.10 M |
| 06/03/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 913 | $25.65 M |
| 06/02/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 545 | $25.65 M |
| 06/01/2026 | $2.30 | $2.30 (0%) | $2.31 | $2.30 | 1.00 K | $25.65 M |
| 05/29/2026 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 1 | $27.32 M |
| 05/28/2026 | $2.20 | $2.45 (11.36%) | $2.45 | $2.20 | 500 | $27.32 M |
| 05/27/2026 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 387 | $27.32 M |
| 05/26/2026 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 0 | $27.32 M |
| 05/22/2026 | $2.21 | $2.45 (10.86%) | $2.45 | $2.21 | 1.34 K | $27.32 M |
| 05/21/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 45 | $27.88 M |
| 05/20/2026 | $2.20 | $2.50 (13.64%) | $2.50 | $2.20 | 4.10 K | $27.88 M |
| 05/19/2026 | $2.28 | $2.60 (14.04%) | $2.62 | $2.28 | 5.70 K | $29.00 M |
| 05/18/2026 | $2.40 | $2.21 (-7.92%) | $2.60 | $2.15 | 2.53 K | $24.65 M |
| 05/15/2026 | $2.33 | $2.33 (0%) | $2.33 | $2.33 | 3 | $25.99 M |
| 05/14/2026 | $2.29 | $2.33 (1.75%) | $2.33 | $2.29 | 500 | $25.99 M |
| 05/13/2026 | $2.30 | $2.43 (5.65%) | $2.47 | $2.30 | 1.00 K | $27.10 M |
| 05/12/2026 | $2.37 | $2.35 (-0.84%) | $2.51 | $2.19 | 1.92 K | $26.21 M |
| 05/11/2026 | $2.58 | $2.58 (0%) | $2.58 | $2.58 | 244 | $28.77 M |
| 05/08/2026 | $2.34 | $2.49 (6.41%) | $2.49 | $2.34 | 410 | $27.77 M |
| 05/07/2026 | $2.54 | $2.60 (2.36%) | $2.60 | $2.54 | 833 | $29.00 M |
| 05/06/2026 | $2.17 | $2.34 (7.83%) | $2.63 | $2.17 | 1.40 K | $26.10 M |
| 05/05/2026 | $2.08 | $2.38 (14.42%) | $2.38 | $2.08 | 2.42 K | $26.54 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 |
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.
