5 DAY PERFORMANCE
+22.17%
1 MONTH PERFORMANCE
+28.57%
3 MONTH PERFORMANCE
+14.89%
6 MONTH PERFORMANCE
+21.62%
YEAR-TO-DATE PERFORMANCE
-24.58%
1 YEAR PERFORMANCE
-27.81%
BeLive Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 501 | $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 |
| 08/05/2026 | $2.36 | $2.36 (0%) | $2.36 | $2.36 | 0 | $25.64 M |
| 08/04/2026 | $2.36 | $2.36 (0%) | $2.36 | $2.36 | 0 | $25.64 M |
| 08/03/2026 | $2.61 | $2.36 (-9.58%) | $2.61 | $2.12 | 1.24 K | $25.64 M |
| 07/31/2026 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 4 | $23.90 M |
| 07/30/2026 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 6 | $23.90 M |
| 07/29/2026 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 300 | $23.90 M |
| 07/28/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 3 | $25.86 M |
| 07/27/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 0 | $25.86 M |
| 07/24/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 16 | $25.86 M |
| 07/23/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 14 | $25.86 M |
| 07/22/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 115 | $25.86 M |
| 07/21/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 55 | $25.86 M |
| 07/20/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 2 | $25.86 M |
| 07/17/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 61 | $25.86 M |
| 07/16/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 0 | $25.86 M |
| 07/15/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 3 | $25.86 M |
| 07/14/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 0 | $25.86 M |
| 07/13/2026 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 130 | $25.86 M |
| 07/10/2026 | $2.20 | $2.30 (4.55%) | $2.30 | $2.20 | 4.13 K | $24.99 M |
| 07/09/2026 | $2.10 | $2.20 (4.76%) | $2.20 | $2.10 | 10.30 K | $23.90 M |
| 07/08/2026 | $2.17 | $2.20 (1.38%) | $2.20 | $2.17 | 5.72 K | $23.90 M |
| 07/07/2026 | $2.20 | $2.40 (9.09%) | $2.40 | $2.20 | 5.60 K | $26.08 M |
| 07/06/2026 | $2.30 | $2.42 (5.22%) | $2.42 | $2.30 | 717 | $26.29 M |
| 07/02/2026 | $2.16 | $2.16 (0%) | $2.16 | $2.16 | 214 | $23.47 M |
| 07/01/2026 | $2.16 | $2.16 (0%) | $2.16 | $2.16 | 500 | $23.47 M |
| 06/30/2026 | $2.16 | $2.16 (0%) | $2.16 | $2.16 | 5 | $23.47 M |
| 06/29/2026 | $2.30 | $2.16 (-6.09%) | $2.80 | $2.16 | 9.40 K | $23.47 M |
| 06/26/2026 | $2.35 | $2.25 (-4.26%) | $2.35 | $2.25 | 928 | $25.09 M |
| 06/25/2026 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.25 | 817 | $25.09 M |
| 06/24/2026 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 0 | $26.21 M |
| 06/23/2026 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 12 | $26.21 M |
| 06/22/2026 | $2.20 | $2.35 (6.82%) | $2.35 | $2.17 | 1.91 K | $26.21 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.
