Liven Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	52.09	52.47	52.00	52.05	52.05	-0.06%	147,148
Jan 8, 2026	52.95	52.95	52.01	52.08	52.08	-0.99%	143,282
Jan 7, 2026	52.11	52.95	52.00	52.60	52.60	0.77%	190,492
Jan 6, 2026	52.55	52.79	52.00	52.20	52.20	-0.44%	253,246
Jan 5, 2026	53.50	53.50	52.00	52.43	52.43	-2.11%	325,648
Jan 2, 2026	52.78	55.00	52.78	53.56	53.56	2.14%	123,259
Jan 1, 2026	51.97	52.69	51.51	52.44	52.44	0.90%	68,096
Dec 31, 2025	52.12	53.50	51.00	51.97	51.97	-0.69%	119,213
Dec 30, 2025	52.03	52.90	52.03	52.33	52.33	0.50%	65,030
Dec 29, 2025	52.11	52.70	52.01	52.07	52.07	-0.02%	65,738
Dec 26, 2025	52.25	52.60	52.00	52.08	52.08	0.21%	36,700
Dec 24, 2025	52.57	52.90	51.82	51.97	51.97	-1.12%	70,641
Dec 23, 2025	52.80	53.30	52.20	52.56	52.56	-0.96%	71,297
Dec 22, 2025	53.96	53.96	52.50	53.07	53.07	-1.65%	84,760
Dec 19, 2025	54.51	54.84	53.50	53.96	53.96	-1.01%	65,672
Dec 18, 2025	54.98	54.98	54.11	54.51	54.51	0.41%	41,044
Dec 17, 2025	54.75	55.49	54.00	54.29	54.29	-1.56%	141,181
Dec 16, 2025	55.88	55.99	54.75	55.15	55.15	-1.20%	111,827
Dec 15, 2025	55.42	56.90	55.01	55.82	55.82	-0.20%	224,770
Dec 12, 2025	55.69	56.30	55.07	55.93	55.93	1.40%	176,285
Dec 11, 2025	56.60	56.75	54.01	55.16	55.16	-2.48%	185,993
Dec 10, 2025	59.00	59.00	55.56	56.56	56.56	2.58%	542,571
Dec 9, 2025	54.90	57.99	53.90	55.14	55.14	2.57%	373,283
Dec 8, 2025	53.00	54.50	52.50	53.76	53.76	1.45%	237,338
Dec 5, 2025	51.49	53.90	51.46	52.99	52.99	3.68%	741,642
Dec 4, 2025	51.49	51.70	51.00	51.11	51.11	-0.16%	136,927
Dec 3, 2025	52.49	52.49	50.11	51.19	51.19	-1.63%	522,956
Dec 2, 2025	55.00	55.99	51.80	52.04	52.04	-6.57%	947,375
Dec 1, 2025	57.00	59.79	54.83	55.70	55.70	-2.26%	708,308
Nov 28, 2025	62.50	62.50	56.48	56.99	56.99	-7.95%	579,612
Nov 27, 2025	58.01	63.48	56.70	61.91	61.91	6.69%	335,409
Nov 26, 2025	61.25	61.25	56.72	58.03	58.03	-5.63%	203,773
Nov 25, 2025	59.85	62.58	58.85	61.49	61.49	-8.18%	671,151
Nov 24, 2025	66.99	70.68	64.01	66.97	56.89	-0.19%	994,259
Nov 21, 2025	60.99	67.10	59.01	67.10	57.00	10.00%	911,001
Nov 20, 2025	61.02	61.49	60.25	61.00	51.82	-0.02%	46,836
Nov 19, 2025	61.38	61.48	60.01	61.01	51.83	0.74%	116,331
Nov 18, 2025	57.89	62.00	57.89	60.56	51.45	4.70%	227,312
Nov 17, 2025	58.49	58.49	57.03	57.84	49.13	-0.34%	44,488
Nov 14, 2025	57.30	58.50	56.90	58.04	49.30	1.56%	63,836
Nov 13, 2025	56.01	57.50	55.01	57.15	48.55	2.53%	64,172
Nov 12, 2025	56.88	57.83	55.00	55.74	47.35	-1.99%	92,748
Nov 11, 2025	56.00	57.40	55.50	56.87	48.31	1.77%	127,015
Nov 10, 2025	55.00	56.00	54.21	55.88	47.47	0.74%	47,774
Nov 7, 2025	56.54	56.87	54.51	55.47	47.12	-2.51%	152,790
Nov 6, 2025	61.81	62.80	56.50	56.90	48.34	-7.97%	294,123
Nov 5, 2025	61.99	63.00	61.02	61.83	52.52	1.34%	109,879
Nov 4, 2025	59.57	62.00	59.00	61.01	51.83	2.42%	69,050
Nov 3, 2025	58.98	59.90	56.02	59.57	50.60	3.46%	66,200
Oct 31, 2025	58.97	59.60	56.00	57.58	48.91	-0.78%	93,685