5 DAY PERFORMANCE
+19.77%
1 MONTH PERFORMANCE
+55.63%
3 MONTH PERFORMANCE
+10.96%
6 MONTH PERFORMANCE
+29.59%
YEAR-TO-DATE PERFORMANCE
+33.45%
1 YEAR PERFORMANCE
+106.81%
Live Ventures Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $20.23 | $19.84 (-1.93%) | $20.23 | $19.35 | 5.13 K | $61.15 M |
| 01/08/2026 | $18.65 | $20.90 (12.06%) | $21.34 | $18.65 | 33.80 K | $64.41 M |
| 01/07/2026 | $18.22 | $18.65 (2.36%) | $18.86 | $18.10 | 6.82 K | $57.48 M |
| 01/06/2026 | $16.48 | $18.73 (13.65%) | $18.73 | $16.48 | 7.64 K | $57.73 M |
| 01/05/2026 | $15.71 | $16.49 (4.96%) | $16.49 | $15.71 | 3.20 K | $50.82 M |
| 01/02/2026 | $14.88 | $15.71 (5.58%) | $16.07 | $14.88 | 3.60 K | $48.42 M |
| 12/31/2025 | $14.00 | $14.80 (5.71%) | $15.50 | $13.95 | 8.63 K | $45.61 M |
| 12/30/2025 | $15.84 | $14.32 (-9.6%) | $15.84 | $14.32 | 8.10 K | $44.13 M |
| 12/29/2025 | $15.50 | $15.02 (-3.1%) | $15.60 | $14.76 | 10.50 K | $46.29 M |
| 12/26/2025 | $15.85 | $15.70 (-0.95%) | $16.09 | $15.70 | 6.00 K | $48.39 M |
| 12/24/2025 | $15.75 | $16.25 (3.17%) | $16.25 | $15.75 | 2.13 K | $50.08 M |
| 12/23/2025 | $15.70 | $15.50 (-1.27%) | $15.80 | $15.15 | 11.10 K | $47.77 M |
| 12/22/2025 | $16.11 | $15.95 (-0.99%) | $16.11 | $15.54 | 2.50 K | $49.16 M |
| 12/19/2025 | $16.47 | $15.65 (-4.98%) | $16.94 | $15.53 | 23.00 K | $48.23 M |
| 12/18/2025 | $14.22 | $15.60 (9.7%) | $15.60 | $14.01 | 21.40 K | $48.08 M |
| 12/17/2025 | $14.76 | $13.64 (-7.59%) | $14.76 | $13.64 | 5.10 K | $42.04 M |
| 12/16/2025 | $15.36 | $14.76 (-3.91%) | $15.36 | $14.76 | 3.60 K | $45.49 M |
| 12/15/2025 | $14.70 | $15.62 (6.26%) | $15.62 | $14.48 | 8.76 K | $48.14 M |
| 12/12/2025 | $14.87 | $14.00 (-5.85%) | $16.04 | $13.01 | 41.90 K | $43.15 M |
| 12/11/2025 | $13.07 | $15.20 (16.3%) | $17.35 | $12.67 | 75.00 K | $46.85 M |
| 12/10/2025 | $12.54 | $12.69 (1.2%) | $13.36 | $12.41 | 16.60 K | $39.11 M |
| 12/09/2025 | $12.85 | $11.77 (-8.4%) | $12.85 | $11.77 | 21.22 K | $36.27 M |
| 12/08/2025 | $11.15 | $12.09 (8.43%) | $12.50 | $11.15 | 8.40 K | $37.26 M |
| 12/05/2025 | $9.99 | $11.44 (14.51%) | $11.50 | $9.99 | 11.82 K | $35.26 M |
| 12/04/2025 | $10.40 | $9.99 (-3.94%) | $10.40 | $9.92 | 3.40 K | $30.79 M |
| 12/03/2025 | $9.71 | $10.42 (7.31%) | $11.74 | $9.71 | 8.00 K | $32.11 M |
| 12/02/2025 | $10.92 | $9.74 (-10.81%) | $12.49 | $9.71 | 15.70 K | $30.02 M |
| 12/01/2025 | $9.37 | $9.85 (5.12%) | $10.38 | $9.32 | 3.44 K | $30.36 M |
| 11/28/2025 | $9.72 | $9.25 (-4.84%) | $9.72 | $9.25 | 1.00 K | $28.51 M |
| 11/26/2025 | $9.93 | $9.22 (-7.15%) | $9.93 | $9.19 | 7.60 K | $28.42 M |
| 11/25/2025 | $9.46 | $9.16 (-3.17%) | $10.12 | $9.05 | 13.13 K | $28.23 M |
| 11/24/2025 | $10.19 | $9.47 (-7.07%) | $10.19 | $9.21 | 11.65 K | $29.19 M |
| 11/21/2025 | $10.50 | $9.85 (-6.19%) | $10.50 | $9.72 | 3.30 K | $30.36 M |
| 11/20/2025 | $10.52 | $9.85 (-6.37%) | $10.52 | $9.61 | 9.20 K | $30.36 M |
| 11/19/2025 | $10.70 | $10.01 (-6.45%) | $10.70 | $10.01 | 1.90 K | $30.85 M |
| 11/18/2025 | $10.66 | $10.32 (-3.19%) | $10.66 | $10.32 | 4.11 K | $31.81 M |
| 11/17/2025 | $11.02 | $10.66 (-3.27%) | $11.04 | $10.39 | 8.22 K | $32.85 M |
| 11/14/2025 | $11.36 | $11.09 (-2.38%) | $11.36 | $11.06 | 1.55 K | $34.18 M |
| 11/13/2025 | $11.77 | $11.36 (-3.48%) | $11.79 | $11.00 | 3.20 K | $35.01 M |
| 11/12/2025 | $12.10 | $11.75 (-2.89%) | $12.31 | $11.49 | 8.10 K | $36.21 M |
| 11/11/2025 | $12.17 | $12.05 (-0.99%) | $13.18 | $11.52 | 7.30 K | $37.14 M |
| 11/10/2025 | $13.51 | $12.60 (-6.74%) | $13.51 | $12.60 | 2.92 K | $38.83 M |
| 11/07/2025 | $13.78 | $13.32 (-3.34%) | $13.78 | $12.79 | 4.30 K | $41.05 M |
| 11/06/2025 | $13.91 | $13.52 (-2.8%) | $14.47 | $13.51 | 3.40 K | $41.67 M |
| 11/05/2025 | $14.71 | $14.24 (-3.2%) | $14.71 | $13.56 | 9.41 K | $43.89 M |
| 11/04/2025 | $14.16 | $13.82 (-2.4%) | $14.53 | $13.82 | 4.20 K | $42.59 M |
| 11/03/2025 | $14.67 | $14.29 (-2.59%) | $14.79 | $14.24 | 5.10 K | $44.04 M |
| 10/31/2025 | $12.75 | $13.56 (6.35%) | $14.18 | $12.75 | 4.91 K | $41.79 M |
| 10/30/2025 | $15.20 | $13.80 (-9.21%) | $15.73 | $12.75 | 23.29 K | $42.53 M |
| 10/29/2025 | $15.02 | $15.52 (3.33%) | $16.33 | $15.02 | 2.70 K | $47.83 M |
| 10/28/2025 | $16.05 | $15.80 (-1.56%) | $16.07 | $15.64 | 4.24 K | $48.70 M |
| 10/27/2025 | $16.66 | $16.26 (-2.4%) | $16.66 | $16.20 | 3.80 K | $50.11 M |
| 10/24/2025 | $17.00 | $16.95 (-0.29%) | $17.13 | $16.35 | 3.34 K | $52.24 M |
| 10/23/2025 | $16.95 | $17.00 (0.29%) | $17.00 | $16.89 | 1.50 K | $52.39 M |
| 10/22/2025 | $17.11 | $16.79 (-1.87%) | $17.11 | $16.79 | 1.84 K | $51.75 M |
| 10/21/2025 | $17.09 | $17.12 (0.18%) | $17.12 | $16.73 | 2.10 K | $52.76 M |
| 10/20/2025 | $16.97 | $17.40 (2.53%) | $17.55 | $16.90 | 5.50 K | $53.63 M |
| 10/17/2025 | $16.36 | $16.49 (0.79%) | $16.80 | $16.36 | 3.80 K | $50.82 M |
| 10/16/2025 | $17.25 | $16.99 (-1.51%) | $17.25 | $16.56 | 9.30 K | $52.36 M |
| 10/15/2025 | $17.62 | $17.59 (-0.17%) | $18.78 | $17.20 | 26.74 K | $54.21 M |
| 10/14/2025 | $17.54 | $17.18 (-2.05%) | $17.69 | $17.17 | 5.34 K | $52.95 M |
| 10/13/2025 | $17.13 | $17.63 (2.92%) | $17.63 | $17.08 | 3.00 K | $54.34 M |
| 10/10/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 1.41 K | $54.86 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.
