-
5 DAY PERFORMANCE
-0.10% -
1 MONTH PERFORMANCE
-9.91% -
3 MONTH PERFORMANCE
-40.72% -
6 MONTH PERFORMANCE
-59.46% -
YEAR-TO-DATE PERFORMANCE
-60.63% -
1 YEAR PERFORMANCE
-62.41%
Live Ventures Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $10.23 | $10.00 (-2.25%) | $10.23 | $10.00 | 988 | $31.40 M |
| 11/19/2024 | $10.25 | $10.00 (-2.44%) | $10.25 | $10.00 | 700 | $31.40 M |
| 11/18/2024 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 533 | $31.81 M |
| 11/15/2024 | $10.20 | $10.01 (-1.86%) | $10.20 | $10.01 | 521 | $31.43 M |
| 11/14/2024 | $10.05 | $10.45 (3.98%) | $10.45 | $10.05 | 846 | $32.81 M |
| 11/13/2024 | $10.55 | $10.64 (0.85%) | $10.64 | $10.55 | 816 | $33.41 M |
| 11/12/2024 | $10.65 | $10.04 (-5.73%) | $10.75 | $10.00 | 1,136 | $31.53 M |
| 11/11/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 0 | $33.91 M |
| 11/08/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 327 | $33.91 M |
| 11/07/2024 | $10.84 | $10.75 (-0.83%) | $11.75 | $10.75 | 3,521 | $33.76 M |
| 11/06/2024 | $11.50 | $11.29 (-1.83%) | $11.50 | $11.13 | 2,000 | $35.45 M |
| 11/05/2024 | $11.02 | $11.42 (3.63%) | $11.46 | $11.00 | 5,707 | $35.86 M |
| 11/04/2024 | $11.90 | $11.13 (-6.47%) | $11.90 | $11.00 | 1,400 | $34.95 M |
| 11/01/2024 | $10.79 | $11.01 (2.04%) | $11.01 | $10.43 | 834 | $34.57 M |
| 10/31/2024 | $10.80 | $11.26 (4.26%) | $11.27 | $10.53 | 7,423 | $35.36 M |
| 10/30/2024 | $10.08 | $10.44 (3.57%) | $10.66 | $10.08 | 9,100 | $32.78 M |
| 10/29/2024 | $9.85 | $10.05 (2.03%) | $10.21 | $9.85 | 3,414 | $31.56 M |
| 10/28/2024 | $10.44 | $10.41 (-0.29%) | $10.44 | $10.41 | 1,500 | $32.69 M |
| 10/25/2024 | $10.01 | $9.83 (-1.8%) | $10.01 | $9.83 | 5,500 | $30.87 M |
| 10/24/2024 | $10.01 | $9.90 (-1.1%) | $10.65 | $9.90 | 6,600 | $31.09 M |
| 10/23/2024 | $10.30 | $10.01 (-2.82%) | $10.30 | $9.80 | 7,600 | $31.43 M |
| 10/22/2024 | $11.07 | $10.45 (-5.6%) | $11.07 | $10.45 | 7,307 | $32.81 M |
| 10/21/2024 | $11.58 | $11.10 (-4.15%) | $11.65 | $11.07 | 2,715 | $34.86 M |
| 10/18/2024 | $11.50 | $11.13 (-3.22%) | $11.82 | $11.13 | 1,300 | $34.95 M |
| 10/17/2024 | $11.47 | $11.47 (0%) | $11.55 | $11.07 | 2,712 | $36.02 M |
| 10/16/2024 | $11.82 | $11.92 (0.85%) | $12.22 | $11.82 | 1,200 | $37.43 M |
| 10/15/2024 | $12.14 | $11.52 (-5.11%) | $12.14 | $10.38 | 11,531 | $36.18 M |
| 10/14/2024 | $12.75 | $12.16 (-4.63%) | $12.83 | $11.76 | 12,208 | $38.18 M |
| 10/11/2024 | $12.31 | $12.72 (3.33%) | $13.20 | $12.31 | 2,303 | $39.94 M |
| 10/10/2024 | $13.24 | $12.75 (-3.7%) | $13.24 | $12.51 | 6,500 | $40.04 M |
| 10/09/2024 | $13.30 | $13.66 (2.71%) | $13.66 | $13.30 | 1,100 | $42.90 M |
| 10/08/2024 | $13.30 | $13.60 (2.26%) | $13.80 | $13.00 | 6,322 | $42.71 M |
| 10/07/2024 | $14.45 | $14.13 (-2.21%) | $15.23 | $13.46 | 31,403 | $44.37 M |
| 10/04/2024 | $15.35 | $14.95 (-2.61%) | $15.54 | $14.52 | 27,640 | $46.95 M |
| 10/03/2024 | $15.28 | $15.25 (-0.2%) | $15.65 | $15.10 | 11,510 | $47.89 M |
| 10/02/2024 | $15.03 | $15.00 (-0.2%) | $15.04 | $15.00 | 1,000 | $47.10 M |
| 10/01/2024 | $15.34 | $15.19 (-0.98%) | $15.36 | $15.03 | 4,000 | $47.70 M |
| 09/30/2024 | $15.20 | $15.27 (0.46%) | $15.27 | $15.00 | 2,500 | $47.95 M |
| 09/27/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 800 | $47.10 M |
| 09/26/2024 | $15.65 | $15.34 (-1.98%) | $15.80 | $15.34 | 11,910 | $48.17 M |
| 09/25/2024 | $15.66 | $15.73 (0.45%) | $15.99 | $15.27 | 17,000 | $49.40 M |
| 09/24/2024 | $15.90 | $15.89 (-0.06%) | $15.90 | $15.61 | 1,731 | $49.90 M |
| 09/23/2024 | $16.28 | $16.02 (-1.6%) | $16.28 | $15.51 | 5,338 | $50.31 M |
| 09/20/2024 | $14.75 | $16.06 (8.88%) | $16.60 | $14.75 | 25,705 | $50.43 M |
| 09/19/2024 | $15.64 | $15.15 (-3.13%) | $15.64 | $14.90 | 8,300 | $47.57 M |
| 09/18/2024 | $16.45 | $15.63 (-4.98%) | $17.24 | $15.63 | 5,822 | $49.08 M |
| 09/17/2024 | $17.15 | $16.49 (-3.85%) | $17.58 | $15.95 | 41,629 | $51.78 M |
| 09/16/2024 | $17.35 | $17.48 (0.75%) | $17.52 | $17.35 | 5,900 | $54.89 M |
| 09/13/2024 | $17.32 | $17.53 (1.21%) | $17.54 | $17.32 | 8,200 | $55.05 M |
| 09/12/2024 | $17.39 | $17.15 (-1.38%) | $17.49 | $17.00 | 4,641 | $53.85 M |
| 09/11/2024 | $17.39 | $17.35 (-0.23%) | $17.39 | $17.29 | 900 | $54.48 M |
| 09/10/2024 | $17.55 | $17.40 (-0.85%) | $17.55 | $17.39 | 2,500 | $54.64 M |
| 09/09/2024 | $17.57 | $17.48 (-0.51%) | $17.90 | $17.40 | 5,500 | $54.89 M |
| 09/06/2024 | $17.80 | $17.55 (-1.4%) | $17.90 | $17.30 | 10,838 | $55.11 M |
| 09/05/2024 | $18.05 | $17.92 (-0.72%) | $18.20 | $17.80 | 17,200 | $56.27 M |
| 09/04/2024 | $17.96 | $18.18 (1.22%) | $18.53 | $17.94 | 15,300 | $57.09 M |
| 09/03/2024 | $18.40 | $17.97 (-2.34%) | $18.50 | $17.82 | 28,008 | $56.43 M |
| 08/30/2024 | $18.59 | $18.70 (0.59%) | $18.70 | $18.16 | 7,200 | $58.72 M |
| 08/29/2024 | $18.29 | $18.49 (1.09%) | $18.52 | $18.29 | 4,017 | $58.06 M |
| 08/28/2024 | $18.43 | $18.30 (-0.71%) | $18.78 | $18.15 | 15,130 | $57.47 M |
| 08/27/2024 | $17.46 | $18.27 (4.64%) | $18.28 | $17.29 | 10,724 | $57.37 M |
| 08/26/2024 | $18.51 | $17.35 (-6.27%) | $18.51 | $17.35 | 9,400 | $54.48 M |
| 08/23/2024 | $17.57 | $18.49 (5.24%) | $18.49 | $17.50 | 12,000 | $58.06 M |
| 08/22/2024 | $17.15 | $17.58 (2.51%) | $17.58 | $16.57 | 16,800 | $55.20 M |
| 08/21/2024 | $15.50 | $16.87 (8.84%) | $17.32 | $15.50 | 14,405 | $52.98 M |