17LIVE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.76	0.78	0.76	0.78	0.78	1.97%	24,000
Mar 19, 2026	0.78	0.79	0.76	0.76	0.76	-1.30%	17,000
Mar 18, 2026	0.77	0.77	0.77	0.77	0.77	-	4,000
Mar 17, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	16,600
Mar 16, 2026	0.80	0.80	0.76	0.76	0.76	-5.59%	66,300
Mar 13, 2026	0.82	0.82	0.81	0.81	0.81	-1.83%	23,500
Mar 12, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	10,000
Mar 11, 2026	0.82	0.83	0.82	0.83	0.83	-0.60%	11,100
Mar 10, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	13,000
Mar 9, 2026	0.83	0.83	0.82	0.82	0.82	-3.53%	26,000
Mar 6, 2026	0.83	0.85	0.83	0.85	0.85	-0.58%	21,100
Mar 5, 2026	0.87	0.87	0.83	0.86	0.86	-1.16%	66,400
Mar 4, 2026	0.87	0.87	0.87	0.87	0.87	-1.70%	6,200
Mar 3, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	1,000
Mar 2, 2026	0.90	0.90	0.87	0.89	0.89	-1.67%	166,100
Feb 27, 2026	0.90	0.90	0.90	0.90	0.90	-	2,100
Feb 26, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	66,800
Feb 25, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	100
Feb 24, 2026	0.92	0.92	0.90	0.91	0.91	-2.16%	205,600
Feb 23, 2026	0.92	0.94	0.92	0.93	0.93	-0.54%	7,900
Feb 20, 2026	0.93	0.94	0.93	0.93	0.93	-	77,200
Feb 19, 2026	0.94	0.94	0.93	0.93	0.93	-	3,100
Feb 16, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	900
Feb 13, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	12,400
Feb 12, 2026	0.93	0.94	0.92	0.92	0.92	-1.60%	50,500
Feb 11, 2026	0.93	0.94	0.92	0.94	0.94	1.63%	34,700
Feb 10, 2026	0.92	0.92	0.91	0.92	0.92	-	22,600
Feb 9, 2026	0.92	0.92	0.92	0.92	0.92	-	7,000
Feb 6, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	30,700
Feb 5, 2026	0.91	0.93	0.91	0.92	0.92	-0.54%	38,700
Feb 4, 2026	0.92	0.92	0.92	0.92	0.92	-	29,200
Feb 3, 2026	0.93	0.93	0.92	0.92	0.92	-1.60%	27,000
Feb 2, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	32,400
Jan 30, 2026	0.94	0.94	0.93	0.94	0.94	-	89,000
Jan 29, 2026	0.96	0.96	0.94	0.94	0.94	-3.59%	143,900
Jan 28, 2026	1.01	1.01	0.95	0.98	0.98	-4.41%	217,600
Jan 27, 2026	1.03	1.04	1.00	1.02	1.02	-1.92%	84,100
Jan 26, 2026	1.05	1.05	1.02	1.04	1.04	-1.89%	40,400
Jan 23, 2026	1.04	1.06	1.04	1.06	1.06	-	30,100
Jan 22, 2026	1.07	1.07	1.02	1.06	1.06	-1.85%	57,800
Jan 21, 2026	1.10	1.10	1.08	1.08	1.08	-0.92%	20,500
Jan 20, 2026	1.10	1.10	1.09	1.09	1.09	-0.91%	21,500
Jan 19, 2026	1.10	1.10	1.09	1.10	1.10	-	20,000
Jan 16, 2026	1.10	1.10	1.09	1.10	1.10	-	30,000
Jan 15, 2026	1.10	1.10	1.10	1.10	1.10	-	30,000
Jan 14, 2026	1.09	1.10	1.06	1.10	1.10	-	34,500
Jan 13, 2026	1.10	1.10	1.09	1.10	1.10	-	30,000
Jan 12, 2026	1.09	1.10	1.09	1.10	1.10	-	30,000
Jan 9, 2026	1.10	1.10	1.10	1.10	1.10	-	70,000
Jan 8, 2026	1.10	1.10	1.08	1.10	1.10	-	51,300