Liven Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	32.45	33.75	29.03	31.48	31.48	-1.32%	23,634
Oct 16, 2026	31.99	32.00	31.50	31.90	31.90	-0.06%	10,480
Oct 15, 2026	31.10	32.46	31.10	31.92	31.92	0.54%	33,516
Oct 14, 2026	30.16	32.25	30.16	31.75	31.75	2.35%	111,778
Oct 13, 2026	30.66	33.00	30.00	31.02	31.02	3.40%	414,655
Oct 12, 2026	29.99	30.68	29.66	30.00	30.00	-1.22%	14,638
Oct 9, 2026	30.99	30.99	30.00	30.37	30.37	-0.20%	22,208
Oct 8, 2026	30.07	31.39	30.07	30.43	30.43	-1.58%	3,069
Oct 7, 2026	31.47	31.47	30.34	30.92	30.92	-0.26%	16,407
Oct 6, 2026	29.95	31.97	29.95	31.00	31.00	3.33%	17,803
Oct 5, 2026	30.50	31.71	29.31	30.00	30.00	-3.66%	21,307
Oct 2, 2026	31.21	32.05	31.00	31.14	31.14	-2.01%	51,812
Oct 1, 2026	31.88	31.89	31.50	31.78	31.78	0.89%	35,022
Sep 30, 2026	31.99	32.39	31.04	31.50	31.50	-1.25%	15,977
Sep 29, 2026	31.98	31.98	31.02	31.90	31.90	0.38%	15,635
Sep 28, 2026	32.00	32.00	31.00	31.78	31.78	0.89%	18,711
Sep 25, 2026	31.50	33.99	30.84	31.50	31.50	1.61%	49,618
Sep 24, 2026	30.51	31.49	30.51	31.00	31.00	-1.21%	8,133
Sep 23, 2026	31.75	31.75	30.26	31.38	31.38	1.85%	22,395
Sep 22, 2026	30.71	31.60	30.20	30.81	30.81	-0.32%	42,898
Sep 21, 2026	31.31	31.72	30.63	30.91	30.91	-1.09%	21,507
Sep 18, 2026	31.50	31.75	30.60	31.25	31.25	2.26%	7,249
Sep 17, 2026	30.01	32.00	30.01	30.56	30.56	-1.13%	47,638
Sep 16, 2026	30.99	30.99	30.01	30.91	30.91	1.05%	3,180
Sep 15, 2026	30.40	32.72	30.40	30.59	30.59	-0.42%	20,824
Sep 14, 2026	31.00	31.20	30.50	30.72	30.72	-3.37%	12,642
Sep 11, 2026	32.01	34.85	30.00	31.79	31.79	0.35%	68,433
Sep 10, 2026	32.50	32.50	31.61	31.68	31.68	-2.16%	9,426
Sep 9, 2026	32.88	32.88	31.50	32.38	32.38	0.25%	13,550
Sep 8, 2026	32.01	33.52	31.00	32.30	32.30	-0.74%	148,430
Sep 7, 2026	33.59	33.60	31.00	32.54	32.54	-1.75%	20,544
Sep 4, 2026	33.49	33.78	33.00	33.12	33.12	-	22,099
Sep 3, 2026	33.75	33.75	33.02	33.12	33.12	-0.51%	23,450
Sep 2, 2026	33.00	33.49	33.00	33.29	33.29	-1.07%	5,841
Sep 1, 2026	33.98	33.98	33.41	33.65	33.65	0.45%	2,260
Aug 31, 2026	33.12	34.00	33.12	33.50	33.50	-0.24%	12,825
Aug 28, 2026	34.60	34.60	33.08	33.58	33.58	-0.50%	15,025
Aug 27, 2026	34.90	34.90	33.52	33.75	33.75	-1.06%	14,754
Aug 25, 2026	33.99	34.40	33.00	34.11	34.11	0.68%	48,353
Aug 24, 2026	34.49	34.49	33.50	33.88	33.88	0.15%	27,553
Aug 21, 2026	34.70	35.00	31.32	33.83	33.83	-2.79%	53,738
Aug 20, 2026	35.00	35.00	34.70	34.80	34.80	-0.20%	24,989
Aug 19, 2026	35.49	35.49	34.61	34.87	34.87	-0.49%	18,933
Aug 18, 2026	35.03	35.60	34.69	35.04	35.04	0.03%	23,027
Aug 17, 2026	35.03	35.85	34.74	35.03	35.03	-	24,216
Aug 13, 2026	35.51	35.80	35.00	35.03	35.03	-1.41%	39,684
Aug 12, 2026	35.99	35.99	35.41	35.53	35.53	-0.11%	22,726
Aug 11, 2026	36.09	36.09	35.50	35.57	35.57	-0.78%	8,301
Aug 10, 2026	35.60	36.40	35.31	35.85	35.85	0.82%	58,083
Aug 7, 2026	36.48	36.48	35.25	35.56	35.56	-1.96%	70,796