5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+17.39%
3 MONTH PERFORMANCE
+14.41%
6 MONTH PERFORMANCE
+15.38%
YEAR-TO-DATE PERFORMANCE
-24.58%
1 YEAR PERFORMANCE
-25.00%
BeLive Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.39 | $2.39 (0%) | $2.39 | $2.39 | 0 | $24.99 M |
| 11/04/2026 | $2.45 | $2.39 (-2.45%) | $2.45 | $2.39 | 600 | $25.97 M |
| 11/03/2026 | $2.27 | $2.27 (0%) | $2.27 | $2.27 | 0 | $24.66 M |
| 11/02/2026 | $2.51 | $2.27 (-9.56%) | $2.51 | $2.23 | 1.75 K | $24.66 M |
| 10/30/2026 | $2.30 | $2.65 (15.22%) | $2.65 | $2.30 | 23.22 K | $28.79 M |
| 10/29/2026 | $2.30 | $2.32 (0.87%) | $2.49 | $2.27 | 26.02 K | $25.21 M |
| 10/28/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 85 | $24.99 M |
| 10/27/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 3 | $24.99 M |
| 10/26/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 0 | $24.99 M |
| 10/23/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 2 | $24.99 M |
| 10/22/2026 | $2.31 | $2.30 (-0.43%) | $2.31 | $2.30 | 3.52 K | $24.99 M |
| 10/21/2026 | $2.34 | $2.34 (0%) | $2.35 | $2.34 | 700 | $25.42 M |
| 10/20/2026 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 5 | $25.53 M |
| 10/19/2026 | $2.24 | $2.35 (4.91%) | $2.59 | $2.24 | 2.00 K | $25.53 M |
| 10/16/2026 | $2.35 | $2.23 (-5.11%) | $2.37 | $2.23 | 1.11 K | $24.23 M |
| 10/15/2026 | $2.45 | $2.33 (-4.9%) | $2.45 | $2.22 | 7.41 K | $25.31 M |
| 10/14/2026 | $2.27 | $2.45 (7.93%) | $2.50 | $2.27 | 11.32 K | $26.62 M |
| 10/13/2026 | $2.31 | $2.30 (-0.43%) | $2.47 | $2.30 | 22.54 K | $24.99 M |
| 10/12/2026 | $2.31 | $2.31 (0%) | $2.40 | $2.30 | 27.73 K | $25.10 M |
| 10/09/2026 | $2.46 | $2.46 (0%) | $2.46 | $2.46 | 300 | $26.73 M |
| 10/08/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 4 | $24.99 M |
| 10/07/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 0 | $24.99 M |
| 10/06/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 15 | $24.99 M |
| 10/05/2026 | $2.40 | $2.30 (-4.17%) | $2.45 | $2.28 | 33.81 K | $24.99 M |
| 10/02/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 400 | $24.99 M |
| 10/01/2026 | $2.85 | $2.26 (-20.7%) | $2.87 | $2.15 | 22.50 K | $24.55 M |
| 09/30/2026 | $2.40 | $2.41 (0.42%) | $2.42 | $2.39 | 23.64 K | $26.18 M |
| 09/29/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.28 | 2.63 K | $27.16 M |
| 09/28/2026 | $2.32 | $2.32 (0%) | $2.32 | $2.32 | 10 | $25.21 M |
| 09/25/2026 | $2.32 | $2.32 (0%) | $2.32 | $2.32 | 1 | $25.21 M |
| 09/24/2026 | $2.32 | $2.32 (0%) | $2.32 | $2.32 | 0 | $25.21 M |
| 09/23/2026 | $2.35 | $2.32 (-1.28%) | $2.35 | $2.29 | 800 | $25.21 M |
| 09/22/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 13 | $23.36 M |
| 09/21/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 503 | $23.36 M |
| 09/18/2026 | $2.21 | $2.21 (0%) | $2.21 | $2.21 | 0 | $24.01 M |
| 09/17/2026 | $2.21 | $2.21 (0%) | $2.21 | $2.21 | 124 | $24.01 M |
| 09/16/2026 | $2.21 | $2.21 (0%) | $2.21 | $2.21 | 3 | $24.01 M |
| 09/15/2026 | $2.21 | $2.21 (0%) | $2.21 | $2.21 | 0 | $24.01 M |
| 09/14/2026 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.21 | 700 | $24.01 M |
| 09/11/2026 | $2.24 | $2.25 (0.45%) | $2.25 | $2.15 | 8.90 K | $24.45 M |
| 09/10/2026 | $2.18 | $2.35 (7.8%) | $2.35 | $2.16 | 25.05 K | $25.53 M |
| 09/09/2026 | $2.31 | $2.18 (-5.63%) | $2.35 | $2.17 | 17.40 K | $23.69 M |
| 09/08/2026 | $2.25 | $2.25 (0%) | $2.35 | $2.25 | 24.93 K | $24.45 M |
| 09/04/2026 | $2.15 | $2.23 (3.72%) | $2.23 | $2.15 | 21.98 K | $24.23 M |
| 09/03/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 0 | $23.36 M |
| 09/02/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 50 | $23.36 M |
| 09/01/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 343 | $23.36 M |
| 08/31/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 28 | $23.36 M |
| 08/28/2026 | $2.06 | $2.15 (4.37%) | $2.44 | $2.06 | 3.70 K | $23.36 M |
| 08/27/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 0 | $23.36 M |
| 08/26/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 0 | $23.36 M |
| 08/25/2026 | $2.23 | $2.15 (-3.59%) | $2.56 | $2.09 | 10.20 K | $23.36 M |
| 08/24/2026 | $2.10 | $2.10 (0%) | $2.10 | $2.10 | 0 | $22.82 M |
| 08/21/2026 | $2.25 | $2.10 (-6.67%) | $2.25 | $2.10 | 1.71 K | $22.82 M |
| 08/20/2026 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 0 | $23.90 M |
| 08/19/2026 | $2.40 | $2.20 (-8.33%) | $2.40 | $2.17 | 3.33 K | $23.90 M |
| 08/18/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 0 | $24.99 M |
| 08/17/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.23 | 1.11 K | $24.99 M |
| 08/14/2026 | $2.31 | $2.30 (-0.43%) | $2.31 | $2.30 | 700 | $24.99 M |
| 08/13/2026 | $2.35 | $2.33 (-0.85%) | $2.35 | $2.32 | 1.03 K | $25.31 M |
| 08/12/2026 | $2.35 | $2.45 (4.26%) | $2.45 | $2.25 | 2.80 K | $26.62 M |
| 08/11/2026 | $2.19 | $2.19 (0%) | $2.29 | $2.18 | 1.63 K | $23.79 M |
| 08/10/2026 | $2.53 | $2.26 (-10.67%) | $2.59 | $2.11 | 5.24 K | $24.55 M |
| 08/07/2026 | $2.26 | $2.60 (15.04%) | $2.60 | $2.26 | 3.60 K | $28.25 M |
| 08/06/2026 | $2.36 | $2.36 (0%) | $2.36 | $2.36 | 0 | $25.64 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.
