5 DAY PERFORMANCE
+57.81%
1 MONTH PERFORMANCE
+52.79%
3 MONTH PERFORMANCE
+20.13%
6 MONTH PERFORMANCE
-6.04%
YEAR-TO-DATE PERFORMANCE
-22.16%
1 YEAR PERFORMANCE
-19.10%
Live Ventures Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.47 | $7.35 (-1.61%) | $7.47 | $7.25 | 170 | |
| 11/04/2026 | $7.44 | $7.45 (0.13%) | $7.45 | $7.44 | 900 | $22.88 M |
| 11/03/2026 | $7.23 | $7.21 (-0.28%) | $7.30 | $7.04 | 2.70 K | $22.15 M |
| 11/02/2026 | $7.40 | $7.33 (-0.95%) | $7.58 | $7.01 | 17.70 K | $22.52 M |
| 10/30/2026 | $7.30 | $7.30 (0%) | $7.30 | $7.30 | 319 | $22.42 M |
| 10/29/2026 | $7.52 | $7.52 (0%) | $7.52 | $7.52 | 600 | $23.10 M |
| 10/28/2026 | $7.38 | $7.38 (0%) | $7.38 | $7.38 | 408 | $22.67 M |
| 10/27/2026 | $7.45 | $7.57 (1.61%) | $7.57 | $7.45 | 628 | $23.25 M |
| 10/26/2026 | $7.53 | $7.46 (-0.93%) | $7.70 | $7.14 | 10.34 K | $22.91 M |
| 10/23/2026 | $7.55 | $7.51 (-0.53%) | $7.55 | $7.30 | 1.13 K | $23.07 M |
| 10/22/2026 | $7.43 | $7.50 (0.94%) | $7.50 | $7.43 | 1.24 K | $23.04 M |
| 10/21/2026 | $7.40 | $7.40 (0%) | $7.40 | $7.40 | 0 | $22.73 M |
| 10/20/2026 | $7.40 | $7.40 (0%) | $7.40 | $7.40 | 746 | $22.73 M |
| 10/19/2026 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 700 | $23.04 M |
| 10/16/2026 | $7.61 | $7.50 (-1.45%) | $7.61 | $7.50 | 1.24 K | $23.04 M |
| 10/15/2026 | $7.64 | $7.64 (0%) | $7.64 | $7.64 | 3 | $23.47 M |
| 10/14/2026 | $7.60 | $7.64 (0.53%) | $7.75 | $7.60 | 2.11 K | $23.47 M |
| 10/13/2026 | $7.50 | $7.42 (-1.07%) | $7.50 | $7.42 | 1.00 K | $22.79 M |
| 10/12/2026 | $7.66 | $7.66 (0%) | $7.66 | $7.66 | 237 | $23.53 M |
| 10/09/2026 | $7.80 | $7.65 (-1.92%) | $7.80 | $7.61 | 2.30 K | $23.50 M |
| 10/08/2026 | $7.73 | $7.73 (0%) | $7.73 | $7.73 | 525 | $23.74 M |
| 10/07/2026 | $7.53 | $7.50 (-0.4%) | $7.53 | $7.50 | 746 | $23.04 M |
| 10/06/2026 | $7.60 | $7.49 (-1.45%) | $7.60 | $7.49 | 1.72 K | $23.01 M |
| 10/05/2026 | $7.63 | $7.54 (-1.18%) | $7.90 | $7.54 | 702 | $23.16 M |
| 10/02/2026 | $7.42 | $7.60 (2.43%) | $7.68 | $7.35 | 5.24 K | $23.34 M |
| 10/01/2026 | $7.40 | $7.43 (0.41%) | $7.59 | $7.30 | 6.41 K | $22.82 M |
| 09/30/2026 | $7.55 | $7.59 (0.53%) | $7.59 | $7.55 | 1.23 K | $23.31 M |
| 09/29/2026 | $7.67 | $7.70 (0.39%) | $7.70 | $7.57 | 1.60 K | $23.65 M |
| 09/28/2026 | $7.74 | $7.50 (-3.1%) | $7.74 | $7.50 | 4.23 K | $23.04 M |
| 09/25/2026 | $7.75 | $7.85 (1.29%) | $7.85 | $7.70 | 3.05 K | $24.11 M |
| 09/24/2026 | $7.50 | $7.77 (3.6%) | $7.88 | $7.50 | 6.92 K | $23.87 M |
| 09/23/2026 | $7.97 | $7.93 (-0.5%) | $7.97 | $7.50 | 1.95 K | $24.36 M |
| 09/22/2026 | $7.56 | $7.69 (1.72%) | $7.95 | $7.56 | 2.40 K | $23.62 M |
| 09/21/2026 | $8.23 | $7.69 (-6.56%) | $8.23 | $7.69 | 1.34 K | $23.62 M |
| 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 |
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.
