17LIVE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	8,000
Sep 1, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	8,500
Aug 28, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	10,000
Aug 27, 2026	0.81	0.81	0.81	0.81	0.81	-	5,000
Aug 26, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	5,300
Aug 24, 2026	0.80	0.80	0.80	0.80	0.80	-	10,000
Aug 20, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	17,900
Aug 14, 2026	0.81	0.81	0.81	0.81	0.81	-	1,600
Aug 11, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	9,500
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