5 DAY PERFORMANCE
+20.63%
1 MONTH PERFORMANCE
+8.37%
3 MONTH PERFORMANCE
-1.87%
6 MONTH PERFORMANCE
-27.77%
YEAR-TO-DATE PERFORMANCE
-22.16%
1 YEAR PERFORMANCE
+15.20%
Live Ventures Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.56 | $10.77 (1.99%) | $11.00 | $10.52 | 8.85 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 |
| 05/05/2026 | $12.70 | $12.26 (-3.46%) | $12.70 | $12.20 | 900 | $37.66 M |
| 05/04/2026 | $13.00 | $12.70 (-2.31%) | $13.03 | $12.40 | 2.30 K | $39.01 M |
| 05/01/2026 | $13.27 | $13.16 (-0.83%) | $13.27 | $11.94 | 4.73 K | $40.42 M |
| 04/30/2026 | $13.63 | $13.15 (-3.52%) | $13.63 | $13.08 | 3.24 K | $40.39 M |
| 04/29/2026 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 1 | $41.47 M |
| 04/28/2026 | $13.46 | $13.50 (0.3%) | $13.52 | $13.08 | 1.10 K | $41.47 M |
| 04/27/2026 | $13.74 | $13.25 (-3.57%) | $13.74 | $13.25 | 1.90 K | $40.70 M |
| 04/24/2026 | $13.33 | $13.33 (0%) | $13.33 | $13.33 | 600 | $40.95 M |
| 04/23/2026 | $13.95 | $13.60 (-2.51%) | $13.95 | $13.60 | 3.03 K | $41.77 M |
| 04/22/2026 | $13.58 | $13.90 (2.36%) | $14.50 | $12.31 | 16.00 K | $42.70 M |
| 04/21/2026 | $13.62 | $13.65 (0.22%) | $14.43 | $13.53 | 26.60 K | $41.93 M |
| 04/20/2026 | $13.30 | $13.94 (4.81%) | $14.00 | $13.18 | 4.94 K | $42.82 M |
| 04/17/2026 | $13.28 | $13.58 (2.26%) | $13.58 | $12.61 | 3.30 K | $41.71 M |
| 04/16/2026 | $13.50 | $13.14 (-2.67%) | $13.50 | $13.14 | 627 | $40.36 M |
| 04/15/2026 | $12.80 | $13.59 (6.17%) | $13.59 | $12.80 | 3.42 K | $41.74 M |
| 04/14/2026 | $13.41 | $13.60 (1.42%) | $13.98 | $13.41 | 3.10 K | $41.77 M |
| 04/13/2026 | $13.58 | $13.55 (-0.22%) | $14.05 | $13.51 | 2.35 K | $41.62 M |
| 04/10/2026 | $14.08 | $13.58 (-3.55%) | $14.08 | $13.18 | 6.80 K | $41.71 M |
| 04/09/2026 | $13.60 | $13.55 (-0.37%) | $13.94 | $13.47 | 5.38 K | $41.62 M |
| 04/08/2026 | $13.20 | $13.55 (2.65%) | $14.49 | $13.10 | 5.93 K | $41.62 M |
| 04/07/2026 | $12.68 | $13.48 (6.31%) | $13.55 | $12.68 | 4.74 K | $41.41 M |
| 04/06/2026 | $13.63 | $12.70 (-6.82%) | $13.63 | $12.70 | 2.70 K | $39.01 M |
| 04/02/2026 | $13.00 | $12.77 (-1.77%) | $13.04 | $12.77 | 1.70 K | $39.23 M |
| 04/01/2026 | $13.50 | $12.64 (-6.37%) | $13.50 | $12.64 | 3.31 K | $38.83 M |
| 03/31/2026 | $12.75 | $11.95 (-6.27%) | $12.75 | $11.83 | 8.21 K | $36.71 M |
| 03/30/2026 | $13.12 | $12.21 (-6.94%) | $13.15 | $11.80 | 3.73 K | $37.50 M |
| 03/27/2026 | $12.55 | $13.26 (5.66%) | $13.26 | $12.01 | 3.22 K | $40.73 M |
| 03/26/2026 | $11.90 | $13.05 (9.66%) | $13.05 | $11.90 | 1.90 K | $40.09 M |
| 03/25/2026 | $13.80 | $13.51 (-2.1%) | $13.80 | $12.70 | 4.14 K | $41.50 M |
| 03/24/2026 | $13.14 | $12.52 (-4.72%) | $13.59 | $12.52 | 1.90 K | $38.46 M |
| 03/23/2026 | $13.06 | $13.00 (-0.46%) | $13.25 | $12.56 | 3.83 K | $39.93 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.
