Livento Group, Inc. (LIVG)
OTCMKTS · Delayed Price · Currency is USD
0.4498
-0.3101 (-40.81%)
At close: Mar 27, 2026
Livento Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.27 | 0.45 | 0.27 | 0.45 | 0.45 | -40.81% | 3,435 |
| Mar 26, 2026 | 0.27 | 0.76 | 0.27 | 0.76 | 0.76 | 68.87% | 200 |
| Mar 25, 2026 | 0.12 | 0.45 | 0.12 | 0.45 | 0.45 | - | 454 |
| Mar 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 80.00% | 245 |
| Mar 20, 2026 | 0.11 | 0.25 | 0.11 | 0.25 | 0.25 | -44.44% | 845 |
| Mar 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 215 |
| Mar 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 757.14% | 201 |
| Mar 17, 2026 | 0.45 | 0.45 | 0.05 | 0.05 | 0.05 | -88.33% | 710 |
| Mar 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 200 |
| Mar 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 159 |
| Mar 5, 2026 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | - | 720 |
| Mar 4, 2026 | 0.75 | 1.00 | 0.50 | 0.50 | 0.50 | -48.98% | 5,510 |
| Mar 3, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 500 |
| Feb 26, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 313 |
| Feb 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 175 |
| Feb 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 490 |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,512 |
| Feb 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 33.33% | 441 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.75 | 0.75 | 0.75 | -25.00% | 200 |
| Feb 12, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 339 |
| Feb 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,471 |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 508 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.01 | 1.15 | 1.15 | -28.13% | 2,287 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.00 | 1.60 | 1.60 | - | 4,484 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 33.33% | 221 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 106 |
| Jan 26, 2026 | 2.50 | 2.50 | 1.16 | 1.16 | 1.16 | -48.44% | 722 |
| Jan 22, 2026 | 2.00 | 2.25 | 2.00 | 2.25 | 2.25 | - | 318 |
| Jan 21, 2026 | 2.18 | 2.25 | 1.93 | 2.25 | 2.25 | -28.00% | 2,809 |
| Jan 16, 2026 | 2.80 | 3.13 | 2.80 | 3.13 | 3.13 | 11.61% | 1,603 |
| Jan 14, 2026 | 2.87 | 2.90 | 2.00 | 2.80 | 2.80 | -20.00% | 16,960 |
| Jan 13, 2026 | 7.25 | 10.05 | 0.04 | 3.50 | 3.50 | -81.58% | 60,274 |
| Jan 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 373 |
| Jan 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 579 |
| Jan 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 216 |
| Jan 2, 2026 | 5.05 | 19.00 | 5.05 | 19.00 | 19.00 | 100.00% | 907 |
| Dec 31, 2025 | 9.50 | 19.00 | 7.00 | 9.50 | 9.50 | -5.00% | 1,699 |
| Dec 30, 2025 | 10.00 | 18.00 | 1.10 | 10.00 | 10.00 | -75.00% | 2,114 |
| Dec 29, 2025 | 36.00 | 46.00 | 30.00 | 40.00 | 40.00 | -16.67% | 252 |
| Dec 26, 2025 | 52.00 | 52.00 | 36.00 | 48.00 | 48.00 | 4.35% | 78 |
| Dec 24, 2025 | 34.00 | 52.00 | 32.00 | 46.00 | 46.00 | 21.05% | 134 |
| Dec 23, 2025 | 36.00 | 42.00 | 34.00 | 38.00 | 38.00 | -13.64% | 60 |
| Dec 22, 2025 | 34.00 | 44.00 | 34.00 | 44.00 | 44.00 | -4.35% | 200 |
| Dec 19, 2025 | 44.00 | 48.00 | 32.00 | 46.00 | 46.00 | -4.17% | 69 |
| Dec 18, 2025 | 50.00 | 50.00 | 44.00 | 48.00 | 48.00 | -7.69% | 5 |
| Dec 17, 2025 | 44.00 | 52.00 | 44.00 | 52.00 | 52.00 | 4.00% | 51 |
| Dec 16, 2025 | 44.00 | 50.00 | 44.00 | 50.00 | 50.00 | - | 1 |
| Dec 15, 2025 | 54.00 | 54.00 | 44.00 | 50.00 | 50.00 | -13.79% | 60 |
| Dec 12, 2025 | 50.00 | 58.00 | 50.00 | 58.00 | 58.00 | - | 20 |
| Dec 11, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 18 |