5 DAY PERFORMANCE
+47.69%
1 MONTH PERFORMANCE
+21.26%
3 MONTH PERFORMANCE
+11.84%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
-22.16%
1 YEAR PERFORMANCE
-35.35%
Live Ventures Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.88 | $7.88 (0%) | $7.88 | $7.88 | 0 | |
| 09/18/2026 | $7.87 | $7.99 (1.52%) | $8.05 | $7.82 | 2.50 K | $24.54 M |
| 09/17/2026 | $7.75 | $7.88 (1.68%) | $8.03 | $7.00 | 10.80 K | $24.20 M |
| 09/16/2026 | $8.16 | $7.80 (-4.41%) | $8.27 | $7.75 | 11.80 K | $23.96 M |
| 09/15/2026 | $8.30 | $7.50 (-9.64%) | $8.71 | $7.50 | 8.50 K | $23.04 M |
| 09/14/2026 | $8.15 | $7.80 (-4.29%) | $8.49 | $7.75 | 9.30 K | $23.96 M |
| 09/11/2026 | $8.38 | $8.08 (-3.58%) | $8.73 | $7.96 | 9.27 K | $24.82 M |
| 09/10/2026 | $8.78 | $8.20 (-6.61%) | $8.80 | $8.15 | 6.72 K | $25.19 M |
| 09/09/2026 | $8.59 | $8.64 (0.58%) | $8.70 | $8.44 | 4.21 K | $26.54 M |
| 09/08/2026 | $8.84 | $8.59 (-2.83%) | $8.84 | $8.45 | 2.72 K | $26.39 M |
| 09/04/2026 | $8.83 | $8.80 (-0.34%) | $8.83 | $8.70 | 3.05 K | $27.03 M |
| 09/03/2026 | $9.46 | $8.77 (-7.29%) | $9.46 | $8.77 | 15.40 K | $26.94 M |
| 09/02/2026 | $9.20 | $9.02 (-1.96%) | $9.56 | $8.91 | 17.51 K | $27.71 M |
| 09/01/2026 | $9.56 | $9.21 (-3.66%) | $10.15 | $8.90 | 15.50 K | $28.29 M |
| 08/31/2026 | $9.90 | $9.34 (-5.66%) | $10.18 | $9.22 | 4.52 K | $28.69 M |
| 08/28/2026 | $9.59 | $9.19 (-4.17%) | $9.67 | $9.19 | 4.20 K | $28.23 M |
| 08/27/2026 | $9.79 | $9.31 (-4.9%) | $9.79 | $9.30 | 5.60 K | $28.60 M |
| 08/26/2026 | $10.04 | $9.51 (-5.28%) | $10.07 | $9.39 | 8.10 K | $29.21 M |
| 08/25/2026 | $9.43 | $9.38 (-0.53%) | $10.15 | $9.27 | 6.70 K | $28.81 M |
| 08/24/2026 | $9.50 | $9.43 (-0.74%) | $9.50 | $9.24 | 7.10 K | $28.97 M |
| 08/21/2026 | $9.97 | $9.50 (-4.71%) | $9.97 | $9.44 | 7.10 K | $29.18 M |
| 08/20/2026 | $9.87 | $9.22 (-6.59%) | $9.87 | $8.90 | 23.85 K | $28.32 M |
| 08/19/2026 | $9.72 | $10.01 (2.98%) | $10.07 | $9.70 | 4.95 K | $30.75 M |
| 08/18/2026 | $10.47 | $10.11 (-3.44%) | $10.47 | $10.11 | 4.40 K | $31.05 M |
| 08/17/2026 | $9.99 | $10.06 (0.7%) | $10.75 | $9.60 | 7.71 K | $30.90 M |
| 08/14/2026 | $10.83 | $10.41 (-3.88%) | $10.83 | $10.25 | 11.52 K | $31.98 M |
| 08/13/2026 | $10.30 | $10.02 (-2.72%) | $10.89 | $9.96 | 11.73 K | $30.78 M |
| 08/12/2026 | $9.27 | $10.90 (17.58%) | $10.90 | $9.27 | 25.12 K | $33.48 M |
| 08/11/2026 | $9.83 | $10.35 (5.29%) | $10.35 | $9.80 | 3.54 K | $31.79 M |
| 08/10/2026 | $9.61 | $10.00 (4.06%) | $10.32 | $9.41 | 79.00 K | $30.72 M |
| 08/07/2026 | $9.96 | $9.63 (-3.31%) | $9.96 | $9.44 | 9.72 K | $29.58 M |
| 08/06/2026 | $9.75 | $9.64 (-1.13%) | $10.10 | $9.28 | 7.50 K | $29.61 M |
| 08/05/2026 | $10.40 | $9.59 (-7.79%) | $10.40 | $9.55 | 8.10 K | $29.46 M |
| 08/04/2026 | $10.15 | $9.45 (-6.9%) | $10.18 | $9.45 | 4.80 K | $29.03 M |
| 08/03/2026 | $10.00 | $9.74 (-2.6%) | $11.00 | $9.51 | 17.14 K | $29.92 M |
| 07/31/2026 | $9.76 | $9.71 (-0.51%) | $9.93 | $9.63 | 4.60 K | $29.83 M |
| 07/30/2026 | $9.76 | $9.64 (-1.23%) | $9.76 | $9.64 | 2.40 K | $29.61 M |
| 07/29/2026 | $10.29 | $9.73 (-5.44%) | $10.29 | $9.51 | 2.51 K | $29.89 M |
| 07/28/2026 | $10.19 | $9.57 (-6.08%) | $10.60 | $9.21 | 10.62 K | $29.40 M |
| 07/27/2026 | $9.41 | $10.01 (6.38%) | $10.15 | $9.41 | 10.40 K | $30.75 M |
| 07/24/2026 | $9.85 | $9.69 (-1.62%) | $10.00 | $9.40 | 3.67 K | $29.76 M |
| 07/23/2026 | $10.53 | $9.89 (-6.08%) | $10.70 | $9.89 | 8.50 K | $30.38 M |
| 07/22/2026 | $10.66 | $10.55 (-1.03%) | $10.78 | $10.47 | 4.72 K | $32.41 M |
| 07/21/2026 | $11.04 | $10.85 (-1.72%) | $11.12 | $10.78 | 2.70 K | $33.33 M |
| 07/20/2026 | $11.13 | $11.58 (4.04%) | $11.78 | $11.13 | 1.80 K | $35.57 M |
| 07/17/2026 | $11.20 | $11.20 (0%) | $11.59 | $10.81 | 34.04 K | $34.40 M |
| 07/16/2026 | $10.80 | $10.73 (-0.65%) | $11.24 | $10.61 | 13.40 K | $32.96 M |
| 07/15/2026 | $10.56 | $10.83 (2.56%) | $11.23 | $10.56 | 7.30 K | $33.27 M |
| 07/14/2026 | $10.92 | $10.84 (-0.73%) | $10.92 | $10.55 | 2.20 K | $33.30 M |
| 07/13/2026 | $10.85 | $11.04 (1.75%) | $11.38 | $10.68 | 28.30 K | $33.91 M |
| 07/10/2026 | $11.29 | $10.76 (-4.69%) | $11.63 | $10.73 | 17.54 K | $33.05 M |
| 07/09/2026 | $9.95 | $10.55 (6.03%) | $10.60 | $9.95 | 1.79 K | $32.41 M |
| 07/08/2026 | $9.63 | $10.19 (5.82%) | $10.19 | $9.40 | 11.82 K | $31.30 M |
| 07/07/2026 | $10.15 | $9.80 (-3.45%) | $10.73 | $9.80 | 8.00 K | $30.10 M |
| 07/06/2026 | $9.90 | $10.07 (1.72%) | $10.70 | $9.15 | 46.40 K | $30.93 M |
| 07/02/2026 | $10.31 | $9.94 (-3.59%) | $11.12 | $9.94 | 15.33 K | $30.53 M |
| 07/01/2026 | $10.77 | $9.97 (-7.43%) | $10.77 | $9.63 | 12.90 K | $30.62 M |
| 06/30/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $30.72 M |
| 06/29/2026 | $9.80 | $10.00 (2.04%) | $10.00 | $9.80 | 3.95 K | $30.72 M |
| 06/26/2026 | $10.15 | $10.69 (5.32%) | $10.97 | $10.15 | 5.10 K | $32.84 M |
| 06/25/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 0 | $31.82 M |
| 06/24/2026 | $10.75 | $10.36 (-3.63%) | $11.39 | $10.36 | 25.21 K | $31.82 M |
| 06/23/2026 | $10.96 | $10.98 (0.18%) | $11.70 | $10.69 | 8.13 K | $33.73 M |
| 06/22/2026 | $10.56 | $10.77 (1.99%) | $11.00 | $10.52 | 8.90 K | $33.08 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.
