5 DAY PERFORMANCE
+22.73%
1 MONTH PERFORMANCE
+12.50%
3 MONTH PERFORMANCE
+3.85%
6 MONTH PERFORMANCE
-18.18%
YEAR-TO-DATE PERFORMANCE
-24.58%
1 YEAR PERFORMANCE
-2.17%
BeLive Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.26 | $2.60 (15.04%) | $2.60 | $2.26 | 3.57 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 |
| 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 |
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.
