Liven Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	40.75	41.67	40.06	41.43	41.43	2.47%	206,495
Dec 12, 2025	40.10	40.99	39.05	40.43	40.43	1.20%	169,544
Dec 11, 2025	42.40	42.40	39.55	39.95	39.95	-3.90%	126,934
Dec 10, 2025	40.55	42.00	40.31	41.57	41.57	3.90%	110,013
Dec 9, 2025	39.60	40.50	39.21	40.01	40.01	1.52%	80,615
Dec 8, 2025	38.80	40.69	38.30	39.41	39.41	2.79%	75,740
Dec 5, 2025	37.50	38.80	37.50	38.34	38.34	1.83%	130,975
Dec 4, 2025	38.01	38.05	37.50	37.65	37.65	-0.97%	81,977
Dec 3, 2025	38.53	39.10	37.80	38.02	38.02	-1.48%	210,353
Dec 2, 2025	41.00	41.00	38.30	38.59	38.59	-8.75%	485,127