BeLive Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	2.30	2.80	2.16	2.16	2.16	-4.00%	9,394
Jun 26, 2026	2.35	2.35	2.25	2.25	2.25	0.22%	928
Jun 25, 2026	2.30	2.30	2.25	2.25	2.25	-4.47%	817
Jun 22, 2026	2.20	2.35	2.17	2.35	2.35	-1.67%	1,911
Jun 16, 2026	2.34	2.44	2.12	2.39	2.39	-6.64%	3,145
Jun 15, 2026	2.15	2.58	2.15	2.56	2.56	7.11%	5,931
Jun 11, 2026	2.27	2.50	2.27	2.39	2.39	3.91%	1,728
Jun 10, 2026	2.39	2.39	2.20	2.30	2.30	4.55%	4,082
Jun 9, 2026	2.35	2.35	2.20	2.20	2.20	2.33%	800
Jun 8, 2026	2.20	2.45	2.15	2.15	2.15	-8.12%	2,087
Jun 4, 2026	2.40	2.40	2.07	2.34	2.34	1.74%	4,090
Jun 3, 2026	2.30	2.30	2.30	2.30	2.30	-	913
Jun 2, 2026	2.30	2.30	2.30	2.30	2.30	-	545
Jun 1, 2026	2.30	2.31	2.30	2.30	2.30	-6.12%	979
May 28, 2026	2.20	2.45	2.20	2.45	2.45	-	498
May 22, 2026	2.21	2.45	2.21	2.45	2.45	-2.00%	1,337
May 20, 2026	2.20	2.50	2.20	2.50	2.50	-3.85%	4,061
May 19, 2026	2.28	2.62	2.28	2.60	2.60	17.65%	5,651
May 18, 2026	2.40	2.60	2.15	2.21	2.21	-5.15%	2,525
May 14, 2026	2.29	2.33	2.29	2.33	2.33	-4.12%	490
May 13, 2026	2.30	2.47	2.30	2.43	2.43	3.40%	987
May 12, 2026	2.37	2.51	2.19	2.35	2.35	-8.91%	1,915
May 11, 2026	2.58	2.58	2.58	2.58	2.58	3.61%	244
May 8, 2026	2.34	2.49	2.34	2.49	2.49	-4.23%	410
May 7, 2026	2.54	2.60	2.54	2.60	2.60	11.11%	833
May 6, 2026	2.17	2.63	2.17	2.34	2.34	-1.87%	1,381
May 5, 2026	2.08	2.39	2.08	2.39	2.38	0.19%	2,419
May 4, 2026	2.15	2.38	2.15	2.38	2.38	-2.86%	439
Apr 27, 2026	2.15	2.50	2.15	2.45	2.45	-2.00%	5,941
Apr 21, 2026	2.50	2.50	2.50	2.50	2.50	-	544
Apr 17, 2026	2.59	2.59	2.16	2.50	2.50	4.21%	1,541
Apr 16, 2026	2.40	2.40	2.40	2.40	2.40	9.05%	670
Apr 15, 2026	2.15	2.20	2.15	2.20	2.20	-	758
Apr 14, 2026	2.20	2.20	1.91	2.20	2.20	-	4,596
Apr 13, 2026	2.26	2.27	2.08	2.20	2.20	-7.95%	4,389
Apr 10, 2026	2.00	2.39	2.00	2.39	2.39	-1.53%	1,540
Apr 8, 2026	2.48	2.48	2.43	2.43	2.43	9.83%	3,981
Apr 7, 2026	2.31	2.77	2.21	2.21	2.21	-16.60%	1,747
Apr 6, 2026	2.35	2.65	2.35	2.65	2.65	-1.85%	1,005
Apr 2, 2026	2.16	2.75	2.16	2.70	2.70	-2.17%	1,255
Apr 1, 2026	2.76	2.76	2.76	2.76	2.76	3.37%	427
Mar 30, 2026	2.67	2.67	2.67	2.67	2.67	-0.37%	766
Mar 27, 2026	2.99	2.99	2.54	2.68	2.68	19.11%	2,450
Mar 26, 2026	2.20	3.00	2.18	2.25	2.25	-5.46%	7,350
Mar 23, 2026	2.57	2.66	2.16	2.38	2.38	7.21%	7,343
Mar 20, 2026	2.22	2.22	2.22	2.22	2.22	-20.71%	286
Mar 19, 2026	2.46	2.80	2.46	2.80	2.80	4.48%	451
Mar 18, 2026	2.80	2.80	2.37	2.68	2.68	8.94%	1,649
Mar 17, 2026	2.77	2.90	2.38	2.46	2.46	-1.62%	2,687
Mar 16, 2026	2.52	2.91	2.50	2.50	2.50	-13.77%	4,314