5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
-9.71%
3 MONTH PERFORMANCE
-16.22%
6 MONTH PERFORMANCE
-49.73%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
-65.62%
Live Ventures Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $9.30 | $9.50 (2.15%) | $9.57 | $9.30 | 4,529 | $29.83 M |
| 01/16/2025 | $9.20 | $9.31 (1.2%) | $9.54 | $9.20 | 1,700 | $29.24 M |
| 01/15/2025 | $9.33 | $9.18 (-1.61%) | $9.40 | $9.18 | 2,149 | $28.83 M |
| 01/14/2025 | $9.55 | $9.63 (0.84%) | $9.68 | $9.25 | 2,900 | $30.24 M |
| 01/13/2025 | $9.56 | $9.70 (1.46%) | $10.01 | $9.30 | 7,800 | $30.46 M |
| 01/10/2025 | $9.26 | $9.55 (3.13%) | $9.55 | $9.17 | 605 | $29.99 M |
| 01/08/2025 | $9.00 | $9.13 (1.44%) | $9.13 | $8.84 | 3,438 | $28.67 M |
| 01/07/2025 | $9.00 | $9.18 (2%) | $9.39 | $8.75 | 11,300 | $28.83 M |
| 01/06/2025 | $9.23 | $9.14 (-0.98%) | $9.23 | $8.76 | 3,100 | $28.70 M |
| 01/03/2025 | $9.23 | $9.23 (0%) | $9.23 | $9.23 | 336 | $28.98 M |
| 01/02/2025 | $9.40 | $9.32 (-0.85%) | $9.40 | $9.32 | 1,200 | $29.27 M |
| 12/31/2024 | $9.36 | $9.33 (-0.32%) | $9.68 | $9.27 | 9,123 | $29.30 M |
| 12/30/2024 | $9.33 | $9.51 (1.93%) | $9.87 | $9.32 | 4,422 | $29.86 M |
| 12/27/2024 | $9.64 | $9.90 (2.7%) | $9.93 | $9.64 | 1,200 | $31.09 M |
| 12/26/2024 | $10.47 | $9.99 (-4.58%) | $10.47 | $9.99 | 2,800 | $31.37 M |
| 12/24/2024 | $9.53 | $10.20 (7.03%) | $10.20 | $9.53 | 2,300 | $32.03 M |
| 12/23/2024 | $9.96 | $10.12 (1.61%) | $10.13 | $9.80 | 6,400 | $31.78 M |
| 12/20/2024 | $9.27 | $10.30 (11.11%) | $10.70 | $9.15 | 14,700 | $32.34 M |
| 12/19/2024 | $9.50 | $9.51 (0.11%) | $9.72 | $9.50 | 3,200 | $29.86 M |
| 12/18/2024 | $9.70 | $9.70 (0%) | $9.70 | $9.70 | 900 | $30.46 M |
| 12/17/2024 | $10.16 | $9.94 (-2.17%) | $10.16 | $9.62 | 2,705 | $31.21 M |
| 12/16/2024 | $10.00 | $10.16 (1.6%) | $10.20 | $9.96 | 7,900 | $31.90 M |
| 12/13/2024 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.99 | 713 | $31.37 M |
| 12/12/2024 | $10.00 | $9.83 (-1.7%) | $10.50 | $9.83 | 4,293 | $30.87 M |
| 12/11/2024 | $8.85 | $10.02 (13.22%) | $10.16 | $8.73 | 12,843 | $31.46 M |
| 12/10/2024 | $8.95 | $8.93 (-0.22%) | $9.43 | $8.83 | 6,851 | $28.04 M |
| 12/09/2024 | $9.32 | $9.05 (-2.9%) | $9.32 | $8.69 | 6,800 | $28.42 M |
| 12/06/2024 | $9.53 | $9.37 (-1.68%) | $9.80 | $9.24 | 2,908 | $29.42 M |
| 12/05/2024 | $9.34 | $9.57 (2.46%) | $9.57 | $9.34 | 700 | $30.05 M |
| 12/04/2024 | $9.73 | $9.31 (-4.32%) | $9.73 | $9.31 | 3,821 | $29.24 M |
| 12/03/2024 | $9.54 | $9.80 (2.73%) | $9.80 | $9.54 | 929 | $30.77 M |
| 12/02/2024 | $10.73 | $10.09 (-5.96%) | $10.73 | $10.09 | 1,007 | $31.68 M |
| 11/29/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 533 | $32.47 M |
| 11/27/2024 | $9.06 | $9.44 (4.19%) | $9.75 | $9.00 | 2,000 | $29.64 M |
| 11/26/2024 | $9.62 | $9.06 (-5.82%) | $9.70 | $9.03 | 5,500 | $28.45 M |
| 11/25/2024 | $9.97 | $9.90 (-0.7%) | $10.01 | $9.81 | 2,547 | $31.09 M |
| 11/22/2024 | $9.81 | $10.00 (1.94%) | $10.01 | $9.81 | 1,817 | $31.40 M |
| 11/21/2024 | $9.84 | $9.77 (-0.71%) | $9.84 | $9.74 | 809 | $30.68 M |
| 11/20/2024 | $10.23 | $10.00 (-2.25%) | $10.23 | $10.00 | 1,000 | $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 |