5 DAY PERFORMANCE
-12.46%
1 MONTH PERFORMANCE
-9.29%
3 MONTH PERFORMANCE
-36.70%
6 MONTH PERFORMANCE
-14.79%
YEAR-TO-DATE PERFORMANCE
-22.16%
1 YEAR PERFORMANCE
-14.35%
Live Ventures Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.78 | $12.68 (-0.78%) | $12.90 | $12.68 | 13.89 K | $38.93 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 |
| 03/20/2026 | $12.25 | $11.74 (-4.16%) | $13.06 | $11.74 | 1.70 K | $36.06 M |
| 03/19/2026 | $12.72 | $13.14 (3.3%) | $13.20 | $12.72 | 1.40 K | $40.36 M |
| 03/18/2026 | $11.11 | $12.67 (14.04%) | $12.67 | $11.11 | 7.30 K | $38.92 M |
| 03/17/2026 | $10.25 | $11.13 (8.59%) | $11.33 | $10.25 | 6.24 K | $34.19 M |
| 03/16/2026 | $11.16 | $10.64 (-4.66%) | $11.20 | $10.41 | 9.85 K | $32.68 M |
| 03/13/2026 | $11.50 | $11.20 (-2.61%) | $11.52 | $11.20 | 2.20 K | $34.40 M |
| 03/12/2026 | $12.05 | $11.86 (-1.58%) | $12.05 | $11.50 | 2.82 K | $36.43 M |
| 03/11/2026 | $11.71 | $11.73 (0.17%) | $12.03 | $11.71 | 1.64 K | $36.03 M |
| 03/10/2026 | $11.93 | $12.20 (2.26%) | $12.95 | $11.73 | 6.79 K | $37.47 M |
| 03/09/2026 | $12.18 | $11.75 (-3.53%) | $13.12 | $11.50 | 11.20 K | $36.09 M |
| 03/06/2026 | $12.84 | $12.95 (0.86%) | $14.12 | $12.23 | 6.65 K | $39.78 M |
| 03/05/2026 | $13.83 | $13.30 (-3.83%) | $13.83 | $12.69 | 2.80 K | $40.85 M |
| 03/04/2026 | $12.94 | $13.98 (8.04%) | $13.98 | $12.69 | 1.74 K | $42.94 M |
| 03/03/2026 | $13.44 | $13.41 (-0.22%) | $14.28 | $13.02 | 21.00 K | $41.19 M |
| 03/02/2026 | $13.99 | $12.81 (-8.43%) | $15.39 | $12.37 | 7.61 K | $39.35 M |
| 02/27/2026 | $13.91 | $13.96 (0.36%) | $14.15 | $13.91 | 1.30 K | $42.88 M |
| 02/26/2026 | $15.60 | $15.00 (-3.85%) | $15.60 | $14.74 | 2.45 K | $46.07 M |
| 02/25/2026 | $15.76 | $16.15 (2.47%) | $16.31 | $15.68 | 4.25 K | $49.61 M |
| 02/24/2026 | $16.79 | $16.00 (-4.71%) | $16.79 | $16.00 | 7.13 K | $49.15 M |
| 02/23/2026 | $17.74 | $16.65 (-6.14%) | $18.11 | $16.65 | 6.40 K | $51.14 M |
| 02/20/2026 | $18.10 | $17.34 (-4.2%) | $18.22 | $17.34 | 5.43 K | $53.26 M |
| 02/19/2026 | $18.60 | $18.01 (-3.17%) | $18.67 | $18.01 | 3.21 K | $55.32 M |
| 02/18/2026 | $18.79 | $18.67 (-0.64%) | $18.79 | $18.53 | 1.50 K | $57.35 M |
| 02/17/2026 | $19.88 | $18.61 (-6.39%) | $19.88 | $18.21 | 7.30 K | $57.16 M |
| 02/13/2026 | $19.19 | $19.80 (3.18%) | $20.33 | $18.99 | 11.10 K | $60.82 M |
| 02/12/2026 | $18.61 | $18.73 (0.64%) | $20.78 | $18.61 | 7.65 K | $57.53 M |
| 02/11/2026 | $20.08 | $19.51 (-2.84%) | $20.08 | $18.83 | 7.14 K | $59.93 M |
| 02/10/2026 | $19.70 | $19.21 (-2.49%) | $19.70 | $19.20 | 3.24 K | $59.01 M |
| 02/09/2026 | $18.13 | $19.21 (5.96%) | $20.20 | $18.13 | 11.92 K | $59.01 M |
| 02/06/2026 | $18.74 | $18.20 (-2.88%) | $18.74 | $18.20 | 2.01 K | $56.09 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.
