5 DAY PERFORMANCE
+5.81%
1 MONTH PERFORMANCE
-8.38%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
+24.24%
YEAR-TO-DATE PERFORMANCE
-8.38%
BeLive Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $3.28 | $3.28 (0%) | $3.33 | $3.15 | 1.61 K | $36.58 M |
| 01/29/2026 | $3.33 | $3.29 (-1.2%) | $3.33 | $2.87 | 4.30 K | $36.69 M |
| 01/28/2026 | $3.34 | $3.30 (-1.2%) | $3.34 | $2.93 | 5.10 K | $36.80 M |
| 01/27/2026 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 128 | $34.57 M |
| 01/26/2026 | $2.88 | $3.10 (7.64%) | $3.10 | $2.82 | 1.10 K | $34.57 M |
| 01/23/2026 | $3.20 | $2.97 (-7.19%) | $3.35 | $2.80 | 21.60 K | $33.12 M |
| 01/22/2026 | $3.00 | $3.35 (11.67%) | $3.35 | $2.85 | 16.20 K | $37.36 M |
| 01/21/2026 | $3.41 | $3.41 (0%) | $3.41 | $3.41 | 209 | $38.03 M |
| 01/20/2026 | $3.25 | $3.25 (0%) | $3.25 | $3.25 | 600 | $36.25 M |
| 01/16/2026 | $3.20 | $3.25 (1.56%) | $3.35 | $3.20 | 2.40 K | $36.25 M |
| 01/15/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 1 | $37.92 M |
| 01/14/2026 | $3.37 | $3.40 (0.89%) | $3.40 | $3.32 | 2.53 K | $37.92 M |
| 01/13/2026 | $3.40 | $3.36 (-1.18%) | $3.40 | $3.30 | 1.84 K | $37.47 M |
| 01/12/2026 | $3.50 | $3.27 (-6.57%) | $3.60 | $3.21 | 4.74 K | $36.47 M |
| 01/09/2026 | $3.50 | $3.34 (-4.57%) | $3.60 | $3.31 | 2.84 K | $37.25 M |
| 01/08/2026 | $3.55 | $3.40 (-4.23%) | $3.63 | $3.39 | 11.02 K | $37.92 M |
| 01/07/2026 | $3.14 | $3.42 (8.92%) | $3.75 | $3.14 | 18.70 K | $38.14 M |
| 01/06/2026 | $3.60 | $3.18 (-11.67%) | $3.60 | $3.18 | 3.10 K | $35.47 M |
| 01/05/2026 | $3.51 | $3.38 (-3.7%) | $3.70 | $3.20 | 25.70 K | $37.70 M |
| 01/02/2026 | $3.24 | $3.29 (1.54%) | $3.55 | $3.22 | 5.33 K | $36.69 M |
| 12/31/2025 | $3.45 | $3.58 (3.77%) | $3.60 | $3.36 | 5.30 K | $39.93 M |
| 12/30/2025 | $3.69 | $3.48 (-5.69%) | $3.70 | $3.27 | 4.64 K | $38.81 M |
| 12/29/2025 | $3.56 | $3.34 (-6.18%) | $3.80 | $3.34 | 6.10 K | $37.25 M |
| 12/26/2025 | $3.89 | $3.75 (-3.6%) | $3.90 | $3.60 | 5.50 K | $41.82 M |
| 12/24/2025 | $3.80 | $3.67 (-3.42%) | $3.98 | $3.57 | 22.54 K | $40.93 M |
| 12/23/2025 | $3.65 | $3.95 (8.22%) | $4.32 | $3.45 | 24.40 K | $44.05 M |
| 12/22/2025 | $3.75 | $3.57 (-4.8%) | $3.95 | $3.57 | 9.80 K | $39.81 M |
| 12/19/2025 | $3.39 | $3.89 (14.75%) | $4.07 | $3.31 | 32.50 K | $43.38 M |
| 12/18/2025 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 400 | $37.92 M |
| 12/17/2025 | $3.39 | $3.39 (0%) | $3.39 | $3.39 | 1.32 K | $37.81 M |
| 12/16/2025 | $3.06 | $3.39 (10.78%) | $3.40 | $3.06 | 1.90 K | $37.81 M |
| 12/15/2025 | $3.45 | $3.45 (0%) | $3.45 | $3.45 | 6 | $38.48 M |
| 12/12/2025 | $3.45 | $3.45 (0%) | $3.45 | $3.45 | 6 | $38.48 M |
| 12/11/2025 | $3.45 | $3.45 (0%) | $3.45 | $3.45 | 748 | $38.48 M |
| 12/10/2025 | $3.45 | $3.45 (0%) | $3.45 | $3.45 | 13 | $38.48 M |
| 12/09/2025 | $3.20 | $3.45 (7.81%) | $3.45 | $3.20 | 2.70 K | $38.48 M |
| 12/08/2025 | $3.19 | $3.48 (9.09%) | $3.48 | $2.90 | 1.60 K | $38.81 M |
| 12/05/2025 | $3.48 | $3.48 (0%) | $3.48 | $3.48 | 871 | $38.81 M |
| 12/04/2025 | $3.46 | $3.48 (0.58%) | $3.48 | $3.46 | 1.90 K | $38.81 M |
| 12/03/2025 | $3.31 | $3.50 (5.74%) | $3.50 | $3.31 | 1.10 K | $39.03 M |
| 12/02/2025 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 1 | $39.03 M |
| 12/01/2025 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 200 | $39.03 M |
| 11/28/2025 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 1 | $39.03 M |
| 11/26/2025 | $3.31 | $3.50 (5.74%) | $3.53 | $3.27 | 1.94 K | $39.03 M |
| 11/25/2025 | $3.53 | $3.53 (0%) | $3.53 | $3.53 | 600 | $39.37 M |
| 11/24/2025 | $3.53 | $3.55 (0.57%) | $3.55 | $3.53 | 1.20 K | $39.59 M |
| 11/21/2025 | $3.11 | $3.52 (13.18%) | $3.52 | $3.11 | 1.30 K | $39.26 M |
| 11/20/2025 | $3.33 | $3.58 (7.51%) | $3.58 | $3.33 | 1.90 K | $39.93 M |
| 11/19/2025 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 800 | $39.48 M |
| 11/18/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 14 | $40.15 M |
| 11/17/2025 | $3.40 | $3.60 (5.88%) | $3.60 | $3.40 | 1.91 K | $40.15 M |
| 11/14/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 416 | $40.15 M |
| 11/13/2025 | $3.55 | $3.60 (1.41%) | $3.60 | $3.55 | 600 | $40.15 M |
| 11/12/2025 | $3.46 | $3.55 (2.6%) | $3.55 | $3.46 | 1.75 K | $39.59 M |
| 11/11/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 213 | $40.15 M |
| 11/10/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 1.00 K | $40.15 M |
| 11/07/2025 | $3.30 | $3.55 (7.58%) | $3.58 | $3.21 | 9.30 K | $39.59 M |
| 11/06/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 1.53 K | $40.15 M |
| 11/05/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 1 | $40.15 M |
| 11/04/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 140 | $40.15 M |
| 11/03/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 722 | $40.15 M |
| 10/31/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 1.09 K | $40.15 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.