5 DAY PERFORMANCE
+18.64%
1 MONTH PERFORMANCE
+14.40%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
-36.70%
YEAR-TO-DATE PERFORMANCE
-22.16%
1 YEAR PERFORMANCE
-23.35%
Live Ventures Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.75 | $9.59 (-1.64%) | $10.10 | $9.31 | 4.70 K | $29.00 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 |
| 06/18/2026 | $9.55 | $10.30 (7.85%) | $10.30 | $9.55 | 5.60 K | $31.64 M |
| 06/17/2026 | $9.16 | $9.55 (4.26%) | $9.58 | $9.16 | 2.20 K | $29.33 M |
| 06/16/2026 | $8.90 | $9.38 (5.39%) | $9.41 | $8.90 | 12.80 K | $28.81 M |
| 06/15/2026 | $9.13 | $9.01 (-1.31%) | $9.50 | $8.84 | 14.44 K | $27.68 M |
| 06/12/2026 | $9.25 | $9.90 (7.03%) | $9.90 | $9.18 | 7.28 K | $30.41 M |
| 06/11/2026 | $9.47 | $9.45 (-0.21%) | $9.50 | $9.45 | 4.31 K | $29.03 M |
| 06/10/2026 | $9.35 | $9.35 (0%) | $9.35 | $9.35 | 500 | $28.72 M |
| 06/09/2026 | $8.68 | $9.19 (5.88%) | $9.90 | $8.68 | 17.90 K | $28.23 M |
| 06/08/2026 | $9.31 | $9.33 (0.21%) | $9.33 | $9.31 | 2.90 K | $28.66 M |
| 06/05/2026 | $9.58 | $9.01 (-5.95%) | $9.63 | $9.01 | 10.10 K | $27.68 M |
| 06/04/2026 | $9.55 | $9.53 (-0.21%) | $10.50 | $9.00 | 13.52 K | $29.27 M |
| 06/03/2026 | $9.50 | $9.06 (-4.63%) | $10.25 | $9.06 | 16.93 K | $27.83 M |
| 06/02/2026 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 1.70 K | $29.49 M |
| 06/01/2026 | $10.79 | $10.06 (-6.77%) | $11.04 | $10.06 | 3.34 K | $30.90 M |
| 05/29/2026 | $10.47 | $10.25 (-2.1%) | $11.14 | $10.23 | 11.60 K | $31.48 M |
| 05/28/2026 | $10.80 | $10.30 (-4.63%) | $10.93 | $10.29 | 7.60 K | $31.64 M |
| 05/27/2026 | $10.70 | $10.80 (0.93%) | $11.15 | $10.16 | 12.90 K | $33.17 M |
| 05/26/2026 | $10.55 | $10.73 (1.71%) | $10.73 | $10.55 | 1.10 K | $32.96 M |
| 05/22/2026 | $10.54 | $10.63 (0.85%) | $10.98 | $10.54 | 4.20 K | $32.65 M |
| 05/21/2026 | $10.45 | $10.82 (3.54%) | $11.21 | $10.45 | 8.40 K | $33.24 M |
| 05/20/2026 | $10.83 | $10.60 (-2.12%) | $10.91 | $10.60 | 1.60 K | $32.56 M |
| 05/19/2026 | $9.38 | $11.19 (19.3%) | $11.55 | $9.38 | 14.15 K | $34.37 M |
| 05/18/2026 | $10.00 | $9.37 (-6.3%) | $10.03 | $8.50 | 29.43 K | $28.78 M |
| 05/15/2026 | $11.90 | $10.03 (-15.71%) | $11.90 | $9.64 | 11.90 K | $30.81 M |
| 05/14/2026 | $13.35 | $10.24 (-23.3%) | $13.35 | $9.50 | 45.43 K | $31.45 M |
| 05/13/2026 | $13.38 | $13.75 (2.77%) | $14.00 | $13.38 | 3.00 K | $42.24 M |
| 05/12/2026 | $13.42 | $13.42 (0%) | $14.00 | $13.39 | 23.10 K | $41.22 M |
| 05/11/2026 | $13.43 | $13.35 (-0.6%) | $13.50 | $13.35 | 1.60 K | $41.01 M |
| 05/08/2026 | $13.17 | $13.25 (0.61%) | $13.82 | $13.17 | 2.83 K | $40.70 M |
| 05/07/2026 | $13.01 | $13.17 (1.23%) | $13.19 | $13.01 | 3.11 K | $40.45 M |
| 05/06/2026 | $12.56 | $12.60 (0.32%) | $13.00 | $12.40 | 14.80 K | $38.70 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.
