Liven Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.43	36.00	33.42	34.77	34.77	4.54%	44,384
Mar 10, 2026	31.90	33.28	31.90	33.26	33.26	9.95%	54,249
Mar 9, 2026	32.68	33.40	29.41	30.25	30.25	-7.44%	26,398
Mar 6, 2026	34.99	34.99	32.11	32.68	32.68	-5.06%	38,553
Mar 5, 2026	33.00	34.68	29.51	34.42	34.42	8.89%	83,957
Mar 4, 2026	29.99	31.74	29.10	31.61	31.61	9.57%	231,830
Mar 3, 2026	28.21	29.95	27.82	28.85	28.85	-5.78%	186,994
Mar 2, 2026	30.62	33.00	30.62	30.62	30.62	-9.99%	82,722
Feb 27, 2026	34.99	34.99	32.47	34.02	34.02	-5.71%	70,571
Feb 26, 2026	36.02	38.40	33.03	36.08	36.08	-1.20%	123,730
Feb 25, 2026	37.00	38.00	36.50	36.52	36.52	0.61%	36,054
Feb 24, 2026	37.00	42.38	35.22	36.30	36.30	-5.79%	340,481
Feb 23, 2026	42.00	42.00	38.38	38.53	38.53	-9.64%	238,097
Feb 20, 2026	44.34	44.34	41.50	42.64	42.64	-1.39%	27,677
Feb 19, 2026	46.33	46.80	42.00	43.24	43.24	-6.67%	52,847
Feb 18, 2026	47.00	47.00	46.00	46.33	46.33	1.05%	43,598
Feb 17, 2026	47.94	47.94	45.15	45.85	45.85	-0.86%	53,603
Feb 16, 2026	48.44	48.44	46.01	46.25	46.25	-4.72%	73,038
Feb 13, 2026	48.48	48.90	48.00	48.54	48.54	-0.53%	28,132
Feb 12, 2026	50.92	51.00	48.01	48.80	48.80	-4.16%	119,409
Feb 11, 2026	50.92	52.00	50.00	50.92	50.92	-	158,306
Feb 10, 2026	55.00	55.28	50.13	50.92	50.92	-5.96%	1,343,469
Feb 9, 2026	50.00	54.57	50.00	54.15	54.15	9.15%	2,014,558
Feb 6, 2026	51.45	51.45	48.00	49.61	49.61	-2.36%	448,807
Feb 4, 2026	48.38	52.70	47.60	50.81	50.81	5.02%	1,919,556
Feb 3, 2026	44.00	48.38	44.00	48.38	48.38	10.00%	385,018
Feb 2, 2026	45.10	45.10	43.65	43.98	43.98	-2.48%	62,926
Jan 30, 2026	46.49	46.49	44.71	45.10	45.10	-2.04%	72,129
Jan 29, 2026	48.50	48.50	45.02	46.04	46.04	-4.30%	127,126
Jan 28, 2026	48.10	48.50	48.01	48.11	48.11	-0.41%	44,456
Jan 27, 2026	48.97	48.97	48.30	48.31	48.31	-0.56%	53,994
Jan 26, 2026	49.10	49.67	48.50	48.58	48.58	-1.54%	118,898
Jan 23, 2026	50.04	50.04	49.00	49.34	49.34	-1.22%	92,840
Jan 22, 2026	50.04	50.04	49.61	49.95	49.95	0.30%	35,454
Jan 21, 2026	50.15	50.15	49.68	49.80	49.80	-0.40%	146,249
Jan 20, 2026	50.20	50.20	49.61	50.00	50.00	0.06%	106,280
Jan 19, 2026	50.36	50.59	49.90	49.97	49.97	-0.77%	237,033
Jan 16, 2026	50.49	50.88	50.15	50.36	50.36	-0.04%	66,256
Jan 15, 2026	50.95	50.95	50.11	50.38	50.38	0.18%	41,516
Jan 14, 2026	51.70	51.70	50.15	50.29	50.29	-2.10%	104,616
Jan 13, 2026	51.39	51.80	51.01	51.37	51.37	-0.58%	126,978
Jan 12, 2026	52.10	52.40	51.11	51.67	51.67	-0.73%	192,038
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