Live Ventures Inc LIVE
NASDAQ · United States · Consumer Durables
$7.310.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.43 | -2.11% | $7.40 | $7.59 | $7.30 | 6.40K |
| 2026-09-30 | $7.59 | -1.43% | $7.55 | $7.59 | $7.55 | 1.20K |
| 2026-09-29 | $7.70 | +2.67% | $7.67 | $7.70 | $7.57 | 1.60K |
| 2026-09-28 | $7.50 | -4.46% | $7.74 | $7.74 | $7.50 | 4.20K |
| 2026-09-25 | $7.85 | +1.03% | $7.75 | $7.85 | $7.70 | 3.00K |
| 2026-09-24 | $7.77 | -2.02% | $7.50 | $7.88 | $7.50 | 6.90K |
| 2026-09-23 | $7.93 | +3.12% | $7.97 | $7.97 | $7.50 | 1.90K |
| 2026-09-22 | $7.69 | 0.00% | $7.56 | $7.95 | $7.56 | 2.40K |
| 2026-09-21 | $7.69 | -3.75% | $8.23 | $8.23 | $7.69 | 1.30K |
| 2026-09-18 | $7.99 | +1.40% | $7.87 | $8.05 | $7.82 | 2.50K |
| 2026-09-17 | $7.88 | +1.03% | $7.75 | $8.03 | $7.00 | 10.80K |
| 2026-09-16 | $7.80 | +4.00% | $8.16 | $8.27 | $7.75 | 11.80K |
| 2026-09-15 | $7.50 | -3.85% | $8.30 | $8.71 | $7.50 | 8.50K |
| 2026-09-14 | $7.80 | -3.47% | $8.15 | $8.50 | $7.75 | 9.30K |
| 2026-09-11 | $8.08 | -1.46% | $8.38 | $8.73 | $7.96 | 9.20K |
| 2026-09-10 | $8.20 | -5.09% | $8.78 | $8.80 | $8.15 | 6.70K |
| 2026-09-09 | $8.64 | +0.58% | $8.59 | $8.70 | $8.44 | 4.20K |
| 2026-09-08 | $8.59 | -2.39% | $8.84 | $8.84 | $8.45 | 2.70K |
| 2026-09-04 | $8.80 | +0.34% | $8.83 | $8.83 | $8.70 | 3.00K |
| 2026-09-03 | $8.77 | -2.77% | $9.46 | $9.46 | $8.77 | 15.40K |
| 2026-09-02 | $9.02 | -2.06% | $9.20 | $9.56 | $8.91 | 17.50K |
| 2026-09-01 | $9.21 | -1.39% | $9.56 | $10.15 | $8.90 | 15.50K |
| 2026-08-31 | $9.34 | +1.63% | $9.90 | $10.18 | $9.22 | 4.50K |
| 2026-08-28 | $9.19 | -1.29% | $9.59 | $9.67 | $9.19 | 4.20K |
| 2026-08-27 | $9.31 | -2.10% | $9.79 | $9.79 | $9.30 | 5.60K |
| 2026-08-26 | $9.51 | +1.39% | $10.04 | $10.08 | $9.39 | 8.10K |
| 2026-08-25 | $9.38 | -0.53% | $9.43 | $10.16 | $9.27 | 6.70K |
| 2026-08-24 | $9.43 | -0.74% | $9.50 | $9.50 | $9.24 | 7.10K |
| 2026-08-21 | $9.50 | +3.04% | $9.97 | $9.97 | $9.44 | 7.10K |
| 2026-08-20 | $9.22 | -7.89% | $9.87 | $9.87 | $8.90 | 23.80K |
| 2026-08-19 | $10.01 | -0.99% | $9.72 | $10.07 | $9.70 | 4.90K |
| 2026-08-18 | $10.11 | +0.50% | $10.47 | $10.47 | $10.11 | 4.40K |
| 2026-08-17 | $10.06 | -3.36% | $9.99 | $10.75 | $9.60 | 7.70K |
| 2026-08-14 | $10.41 | +3.89% | $10.83 | $10.83 | $10.25 | 11.50K |
| 2026-08-13 | $10.02 | -8.07% | $10.30 | $10.89 | $9.96 | 11.70K |
| 2026-08-12 | $10.90 | +5.31% | $9.27 | $10.90 | $9.27 | 24.50K |
| 2026-08-11 | $10.35 | +3.50% | $9.83 | $10.35 | $9.80 | 3.50K |
| 2026-08-10 | $10.00 | +3.84% | $9.61 | $10.32 | $9.41 | 79.00K |
| 2026-08-07 | $9.63 | -0.10% | $9.96 | $9.96 | $9.44 | 9.70K |
| 2026-08-06 | $9.64 | +0.52% | $9.75 | $10.10 | $9.28 | 7.50K |
| 2026-08-05 | $9.59 | +1.48% | $10.40 | $10.40 | $9.55 | 8.10K |
| 2026-08-04 | $9.45 | -2.98% | $10.15 | $10.18 | $9.45 | 4.80K |
| 2026-08-03 | $9.74 | +0.31% | $10.00 | $11.00 | $9.51 | 17.10K |
| 2026-07-31 | $9.71 | +0.73% | $9.76 | $9.93 | $9.63 | 4.60K |
| 2026-07-30 | $9.64 | -0.92% | $9.76 | $9.76 | $9.64 | 2.40K |
| 2026-07-29 | $9.73 | +1.67% | $10.29 | $10.29 | $9.51 | 2.50K |
| 2026-07-28 | $9.57 | -4.40% | $10.19 | $10.60 | $9.21 | 10.60K |
| 2026-07-27 | $10.01 | +3.30% | $9.42 | $10.15 | $9.42 | 10.40K |
| 2026-07-24 | $9.69 | -2.02% | $9.85 | $10.00 | $9.40 | 3.60K |
| 2026-07-23 | $9.89 | -6.26% | $10.53 | $10.70 | $9.89 | 8.50K |
| 2026-07-22 | $10.55 | -2.76% | $10.66 | $10.78 | $10.47 | 4.70K |
| 2026-07-21 | $10.85 | -6.30% | $11.04 | $11.12 | $10.78 | 2.70K |
| 2026-07-20 | $11.58 | +3.39% | $11.13 | $11.78 | $11.13 | 1.80K |
| 2026-07-17 | $11.20 | +4.38% | $11.20 | $11.59 | $10.81 | 34.00K |
| 2026-07-16 | $10.73 | -0.92% | $10.80 | $11.24 | $10.61 | 13.40K |
| 2026-07-15 | $10.83 | -0.09% | $10.56 | $11.23 | $10.56 | 7.30K |
| 2026-07-14 | $10.84 | -1.81% | $10.92 | $10.92 | $10.55 | 2.20K |
| 2026-07-13 | $11.04 | +2.60% | $10.85 | $11.38 | $10.68 | 28.30K |
| 2026-07-10 | $10.76 | +1.99% | $11.29 | $11.63 | $10.73 | 17.50K |
| 2026-07-09 | $10.55 | +3.53% | $9.95 | $10.60 | $9.95 | 1.70K |
| 2026-07-08 | $10.19 | +3.98% | $9.63 | $10.19 | $9.40 | 11.80K |
| 2026-07-07 | $9.80 | -2.68% | $10.15 | $10.73 | $9.80 | 8.00K |
| 2026-07-06 | $10.07 | +1.31% | $9.90 | $10.70 | $9.15 | 46.40K |
| 2026-07-02 | $9.94 | -0.30% | $10.31 | $11.12 | $9.94 | 15.30K |
| 2026-07-01 | $9.97 | -0.30% | $10.77 | $10.77 | $9.63 | 12.90K |
| 2026-06-30 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-06-29 | $10.00 | -6.45% | $9.80 | $10.00 | $9.80 | 3.90K |
| 2026-06-26 | $10.69 | +3.19% | $10.15 | $10.97 | $10.15 | 5.10K |
| 2026-06-25 | $10.36 | 0.00% | $10.36 | $10.36 | $10.36 | 0 |
| 2026-06-24 | $10.36 | -5.65% | $10.75 | $11.39 | $10.36 | 25.20K |
| 2026-06-23 | $10.98 | +1.95% | $10.96 | $11.70 | $10.69 | 8.10K |
| 2026-06-22 | $10.77 | +4.56% | $10.56 | $11.00 | $10.52 | 8.90K |
| 2026-06-18 | $10.30 | +7.85% | $9.55 | $10.30 | $9.55 | 5.60K |
| 2026-06-17 | $9.55 | +1.81% | $9.16 | $9.58 | $9.16 | 2.20K |
| 2026-06-16 | $9.38 | +4.11% | $8.90 | $9.42 | $8.90 | 12.80K |
| 2026-06-15 | $9.01 | -8.99% | $9.13 | $9.50 | $8.84 | 14.40K |
| 2026-06-12 | $9.90 | +4.76% | $9.25 | $9.90 | $9.18 | 7.20K |
| 2026-06-11 | $9.45 | +1.07% | $9.47 | $9.50 | $9.45 | 4.30K |
| 2026-06-10 | $9.35 | +1.74% | $9.35 | $9.35 | $9.35 | 500 |
| 2026-06-09 | $9.19 | -1.50% | $8.68 | $9.90 | $8.68 | 17.90K |
| 2026-06-08 | $9.33 | +3.55% | $9.31 | $9.33 | $9.31 | 2.90K |
| 2026-06-05 | $9.01 | -5.46% | $9.58 | $9.63 | $9.01 | 10.10K |
| 2026-06-04 | $9.53 | +5.19% | $9.55 | $10.50 | $9.00 | 13.50K |
| 2026-06-03 | $9.06 | -5.62% | $9.50 | $10.25 | $9.06 | 16.90K |
| 2026-06-02 | $9.60 | -4.57% | $9.60 | $9.60 | $9.60 | 1.70K |
| 2026-06-01 | $10.06 | -1.85% | $10.79 | $11.04 | $10.06 | 3.00K |
| 2026-05-29 | $10.25 | -0.49% | $10.47 | $11.14 | $10.23 | 11.60K |
| 2026-05-28 | $10.30 | -4.63% | $10.80 | $10.93 | $10.29 | 7.60K |
| 2026-05-27 | $10.80 | +0.65% | $10.70 | $11.15 | $10.16 | 12.90K |
| 2026-05-26 | $10.73 | +0.94% | $10.55 | $10.73 | $10.55 | 1.10K |