17LIVE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.81	0.81	0.81	0.81	0.81	-2.42%	44,300
Jul 28, 2026	0.83	0.83	0.83	0.83	0.83	-	2,900
Jul 27, 2026	0.87	0.90	0.83	0.83	0.83	-6.25%	17,400
Jul 24, 2026	0.88	0.88	0.87	0.88	0.88	-	6,100
Jul 21, 2026	0.88	0.88	0.88	0.88	0.88	-	2,900
Jul 20, 2026	0.88	0.88	0.88	0.88	0.88	-	5,000
Jul 15, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	20,000
Jul 14, 2026	0.89	0.89	0.89	0.89	0.89	-1.67%	10,000
Jul 10, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	700
Jul 9, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	32,000
Jul 8, 2026	0.88	0.90	0.88	0.90	0.90	-	20,000
Jul 7, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	4,000
Jul 6, 2026	0.86	0.91	0.86	0.91	0.91	5.85%	40,100
Jul 3, 2026	0.90	0.90	0.86	0.86	0.86	-5.00%	23,300
Jul 2, 2026	0.90	0.90	0.90	0.90	0.90	-	14,100
Jul 1, 2026	0.90	0.90	0.90	0.90	0.90	-	20,000
Jun 30, 2026	0.90	0.90	0.90	0.90	0.90	-	20,000
Jun 29, 2026	0.89	0.90	0.84	0.90	0.90	5.88%	21,900
Jun 24, 2026	0.85	0.85	0.85	0.85	0.85	-	2,500
Jun 23, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	8,000
Jun 19, 2026	0.86	0.86	0.86	0.86	0.86	2.40%	100
Jun 18, 2026	0.84	0.84	0.84	0.84	0.84	-	2,000
Jun 17, 2026	0.90	0.91	0.81	0.84	0.84	-8.24%	39,800
Jun 16, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	30,000
Jun 15, 2026	0.90	0.90	0.88	0.90	0.90	7.78%	18,400
Jun 11, 2026	0.84	0.84	0.84	0.84	0.84	-	2,500
Jun 10, 2026	0.80	0.84	0.80	0.84	0.84	0.60%	14,100
Jun 8, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	10,600
Jun 4, 2026	0.85	0.85	0.84	0.84	0.84	-2.33%	10,000
Jun 3, 2026	0.86	0.86	0.86	0.86	0.86	-	16,300
Jun 2, 2026	0.86	0.86	0.86	0.86	0.86	-	14,600
May 29, 2026	0.86	0.86	0.86	0.86	0.86	-	2,100
May 28, 2026	0.86	0.86	0.86	0.86	0.86	-	18,400
May 26, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	20,600
May 25, 2026	0.89	0.89	0.84	0.85	0.85	-4.49%	4,400
May 22, 2026	0.89	0.89	0.89	0.89	0.89	-	15,000
May 19, 2026	0.89	0.89	0.88	0.89	0.89	-	5,200
May 18, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	5,800
May 14, 2026	0.89	0.90	0.89	0.90	0.90	-	3,000
May 11, 2026	0.90	0.90	0.90	0.90	0.90	-	100
May 8, 2026	0.90	0.90	0.90	0.90	0.90	-4.26%	5,000
May 6, 2026	0.90	0.94	0.90	0.94	0.94	5.62%	1,400
May 4, 2026	0.89	0.89	0.89	0.89	0.89	0.56%	5,100
Apr 30, 2026	0.89	0.89	0.89	0.89	0.89	-	5,700
Apr 29, 2026	0.89	0.89	0.86	0.89	0.89	3.51%	900
Apr 28, 2026	0.86	0.86	0.86	0.86	0.86	-	10,300
Apr 27, 2026	0.89	0.89	0.83	0.86	0.86	-3.93%	50,800
Apr 24, 2026	0.89	0.89	0.89	0.89	0.89	-	25,100
Apr 23, 2026	0.92	0.92	0.88	0.89	0.89	-4.81%	25,000
Apr 22, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	5,000