5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
-11.32%
3 MONTH PERFORMANCE
-25.03%
6 MONTH PERFORMANCE
-53.31%
YEAR-TO-DATE PERFORMANCE
-23.58%
1 YEAR PERFORMANCE
-73.56%
Live Ventures Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $7.54 | $7.41 (-1.72%) | $7.55 | $7.40 | 3,089 | $23.15 M |
| 03/27/2025 | $6.98 | $6.89 (-1.29%) | $7.39 | $6.89 | 58,015 | $21.53 M |
| 03/26/2025 | $7.00 | $7.02 (0.29%) | $7.20 | $6.60 | 21,700 | $21.93 M |
| 03/25/2025 | $6.95 | $7.00 (0.72%) | $7.00 | $6.25 | 61,626 | $21.87 M |
| 03/24/2025 | $6.75 | $6.73 (-0.3%) | $6.75 | $6.73 | 540 | $21.03 M |
| 03/21/2025 | $6.75 | $6.91 (2.37%) | $7.50 | $6.75 | 18,600 | $21.59 M |
| 03/20/2025 | $6.54 | $6.75 (3.21%) | $7.12 | $6.50 | 16,641 | $21.09 M |
| 03/19/2025 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 0 | $21.68 M |
| 03/18/2025 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 0 | $21.68 M |
| 03/17/2025 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 0 | $21.68 M |
| 03/14/2025 | $6.96 | $6.94 (-0.29%) | $7.00 | $6.94 | 7,240 | $21.68 M |
| 03/13/2025 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 0 | $21.87 M |
| 03/12/2025 | $6.98 | $7.00 (0.29%) | $7.00 | $6.96 | 3,800 | $21.87 M |
| 03/11/2025 | $7.03 | $7.00 (-0.43%) | $7.18 | $7.00 | 1,800 | $21.87 M |
| 03/10/2025 | $7.50 | $7.26 (-3.2%) | $7.50 | $7.25 | 3,500 | $22.68 M |
| 03/07/2025 | $7.04 | $7.10 (0.85%) | $7.49 | $7.04 | 6,003 | $22.18 M |
| 03/06/2025 | $7.27 | $7.48 (2.89%) | $7.49 | $7.23 | 5,116 | $23.37 M |
| 03/05/2025 | $7.92 | $7.62 (-3.79%) | $7.92 | $7.62 | 1,300 | $23.81 M |
| 03/04/2025 | $7.23 | $7.40 (2.35%) | $7.65 | $7.23 | 2,307 | $23.12 M |
| 03/03/2025 | $7.72 | $7.72 (0%) | $7.72 | $7.72 | 600 | $24.12 M |
| 02/28/2025 | $8.00 | $8.04 (0.5%) | $8.39 | $7.32 | 9,000 | $25.12 M |
| 02/27/2025 | $7.44 | $7.83 (5.24%) | $7.83 | $7.44 | 3,800 | $24.47 M |
| 02/26/2025 | $8.26 | $7.67 (-7.14%) | $8.37 | $7.67 | 12,426 | $23.97 M |
| 02/25/2025 | $7.88 | $8.12 (3.05%) | $8.12 | $7.76 | 11,726 | $25.37 M |
| 02/24/2025 | $7.79 | $7.77 (-0.26%) | $7.99 | $7.77 | 17,700 | $24.28 M |
| 02/21/2025 | $7.62 | $7.71 (1.18%) | $7.98 | $7.62 | 5,111 | $24.09 M |
| 02/20/2025 | $8.28 | $7.94 (-4.11%) | $8.45 | $7.93 | 42,508 | $24.81 M |
| 02/19/2025 | $8.25 | $8.12 (-1.58%) | $8.99 | $8.11 | 3,100 | $25.37 M |
| 02/18/2025 | $9.46 | $8.63 (-8.77%) | $9.46 | $8.08 | 7,200 | $26.97 M |
| 02/14/2025 | $9.86 | $9.68 (-1.83%) | $9.86 | $9.30 | 1,540 | $30.25 M |
| 02/13/2025 | $9.31 | $9.66 (3.76%) | $9.66 | $9.04 | 4,200 | $30.18 M |
| 02/12/2025 | $9.41 | $9.31 (-1.06%) | $9.45 | $9.26 | 2,432 | $29.09 M |
| 02/11/2025 | $9.20 | $9.00 (-2.17%) | $9.20 | $9.00 | 4,100 | $28.12 M |
| 02/10/2025 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 1,725 | $28.90 M |
| 02/07/2025 | $9.45 | $9.25 (-2.12%) | $9.45 | $9.25 | 1,725 | $28.90 M |
| 02/06/2025 | $9.44 | $9.44 (0%) | $9.44 | $9.44 | 625 | $29.50 M |
| 02/05/2025 | $9.60 | $9.69 (0.94%) | $9.69 | $9.60 | 1,114 | $30.28 M |
| 02/04/2025 | $9.85 | $9.45 (-4.06%) | $9.85 | $9.45 | 4,700 | $29.53 M |
| 02/03/2025 | $9.46 | $9.40 (-0.63%) | $9.46 | $9.40 | 543 | $29.37 M |
| 01/31/2025 | $9.27 | $9.27 (0%) | $9.27 | $9.27 | 500 | $29.11 M |
| 01/30/2025 | $9.55 | $9.44 (-1.15%) | $9.84 | $9.40 | 2,300 | $29.64 M |
| 01/29/2025 | $9.59 | $9.79 (2.09%) | $9.79 | $9.50 | 2,600 | $30.74 M |
| 01/28/2025 | $9.54 | $9.74 (2.1%) | $9.78 | $9.54 | 900 | $30.59 M |
| 01/27/2025 | $9.25 | $9.54 (3.14%) | $9.54 | $9.25 | 1,433 | $29.96 M |
| 01/24/2025 | $9.68 | $9.65 (-0.31%) | $9.68 | $9.65 | 2,014 | $30.30 M |
| 01/23/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 300 | $31.34 M |
| 01/22/2025 | $9.88 | $9.82 (-0.61%) | $9.97 | $9.61 | 9,616 | $30.84 M |
| 01/21/2025 | $9.31 | $9.99 (7.3%) | $10.00 | $9.10 | 2,733 | $31.37 M |
| 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 |
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.
