Want to see LIVE full AI Analyst Report?
Live Ventures (LIVE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.86% | 319 | 0.05 |
| Oct 29, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | +1.83% | 559 | 0.08 |
| Oct 28, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -2.51% | 408 | 0.06 |
| Oct 27, 2026 | 7.45 | 7.57 | 7.45 | 7.57 | 7.57 | +1.47% | 628 | 0.09 |
| Oct 26, 2026 | 7.53 | 7.70 | 7.14 | 7.46 | 7.46 | -0.67% | 10,341 | 1.49 |
| Oct 23, 2026 | 7.55 | 7.55 | 7.30 | 7.51 | 7.51 | +0.13% | 1,125 | 0.16 |
| Oct 22, 2026 | 7.43 | 7.50 | 7.43 | 7.50 | 7.50 | -1.96% | 1,241 | 0.17 |
| Oct 21, 2026 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | +3.38% | 0 | 0.00 |
| Oct 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 746 | 0.10 |
| Oct 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | +0.00% | 668 | 0.09 |
| Oct 16, 2026 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | -2.02% | 1,235 | 0.16 |
| Oct 15, 2026 | 7.66 | 7.81 | 7.50 | 7.66 | 7.66 | +0.20% | 0 | 0.00 |
| Oct 14, 2026 | 7.60 | 7.75 | 7.60 | 7.64 | 7.64 | +2.96% | 2,109 | 0.26 |
| Oct 13, 2026 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | -3.13% | 970 | 0.12 |
| Oct 12, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | +0.13% | 237 | 0.03 |
| Oct 09, 2026 | 7.80 | 7.80 | 7.61 | 7.65 | 7.65 | -1.03% | 2,281 | 0.27 |
| Oct 08, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | +3.07% | 525 | 0.06 |
| Oct 07, 2026 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | +0.13% | 746 | 0.08 |
| Oct 06, 2026 | 7.60 | 7.60 | 7.49 | 7.49 | 7.49 | -0.66% | 1,321 | 0.15 |
| Oct 05, 2026 | 7.63 | 7.90 | 7.54 | 7.54 | 7.54 | -0.78% | 699 | 0.08 |
| Oct 02, 2026 | 7.42 | 7.68 | 7.35 | 7.60 | 7.60 | +2.27% | 5,241 | 0.57 |
| Oct 01, 2026 | 7.40 | 7.59 | 7.30 | 7.43 | 7.43 | -2.04% | 6,412 | 0.65 |
| Sep 30, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | -1.49% | 1,152 | 0.12 |
| Sep 29, 2026 | 7.67 | 7.70 | 7.57 | 7.70 | 7.70 | +2.67% | 1,595 | 0.16 |
| Sep 28, 2026 | 7.74 | 7.74 | 7.50 | 7.50 | 7.50 | -4.46% | 4,228 | 0.41 |
| Sep 25, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | +1.03% | 3,048 | 0.30 |
| Sep 24, 2026 | 7.50 | 7.88 | 7.50 | 7.77 | 7.77 | -2.02% | 6,921 | 0.68 |
| Sep 23, 2026 | 7.97 | 7.97 | 7.50 | 7.93 | 7.93 | +3.19% | 1,946 | 0.19 |
| Sep 22, 2026 | 7.56 | 7.95 | 7.56 | 7.69 | 7.69 | -0.07% | 2,387 | 0.24 |
| Sep 21, 2026 | 8.23 | 8.23 | 7.69 | 7.69 | 7.69 | -3.71% | 1,344 | 0.13 |
| Sep 18, 2026 | 7.87 | 8.05 | 7.82 | 7.99 | 7.99 | +1.35% | 2,500 | 0.24 |
| Sep 17, 2026 | 7.75 | 8.03 | 7.00 | 7.88 | 7.88 | +1.03% | 10,800 | 1.02 |
| Sep 16, 2026 | 8.16 | 8.27 | 7.75 | 7.80 | 7.80 | +4.00% | 11,778 | 1.12 |
| Sep 15, 2026 | 8.30 | 8.71 | 7.50 | 7.50 | 7.50 | -3.85% | 8,463 | 0.81 |
| Sep 14, 2026 | 8.15 | 8.50 | 7.75 | 7.80 | 7.80 | -3.47% | 9,262 | 0.89 |
| Sep 11, 2026 | 8.38 | 8.73 | 7.96 | 8.08 | 8.08 | -1.46% | 9,204 | 0.87 |
| Sep 10, 2026 | 8.78 | 8.80 | 8.15 | 8.20 | 8.20 | -5.09% | 6,721 | 0.64 |
| Sep 09, 2026 | 8.59 | 8.70 | 8.44 | 8.64 | 8.64 | +0.58% | 4,210 | 0.40 |
| Sep 08, 2026 | 8.84 | 8.84 | 8.45 | 8.59 | 8.59 | -2.39% | 2,718 | 0.26 |
| Sep 07, 2026 | 8.83 | 8.83 | 8.70 | 8.80 | 8.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.83 | 8.83 | 8.70 | 8.80 | 8.80 | +0.34% | 3,046 | 0.28 |
| Sep 03, 2026 | 9.46 | 9.46 | 8.77 | 8.77 | 8.77 | -2.77% | 15,384 | 1.44 |
| Sep 02, 2026 | 9.20 | 9.56 | 8.91 | 9.02 | 9.02 | -2.06% | 17,514 | 1.65 |
| Sep 01, 2026 | 9.56 | 10.15 | 8.90 | 9.21 | 9.21 | -1.39% | 15,456 | 1.45 |
| Aug 31, 2026 | 9.90 | 10.18 | 9.22 | 9.34 | 9.34 | +1.63% | 4,522 | 0.43 |
| Aug 28, 2026 | 9.59 | 9.67 | 9.19 | 9.19 | 9.19 | -1.29% | 4,150 | 0.39 |
| Aug 27, 2026 | 9.79 | 9.79 | 9.30 | 9.31 | 9.31 | -2.10% | 5,597 | 0.52 |
| Aug 26, 2026 | 10.04 | 10.08 | 9.39 | 9.51 | 9.51 | +1.39% | 8,057 | 0.75 |
| Aug 25, 2026 | 9.43 | 10.16 | 9.27 | 9.38 | 9.38 | -0.53% | 6,673 | 0.62 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.24 | 9.43 | 9.43 | -0.75% | 7,083 | 0.66 |