BeLive Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.15	2.50	2.15	2.45	2.45	-2.00%	5,940
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%	4,350
Apr 10, 2026	2.00	2.39	2.00	2.39	2.39	-1.52%	1,540
Apr 8, 2026	2.48	2.48	2.43	2.43	2.43	9.82%	3,881
Apr 7, 2026	2.31	2.77	2.21	2.21	2.21	-16.60%	1,609
Apr 6, 2026	2.35	2.65	2.35	2.65	2.65	-1.85%	883
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%	235
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	-1.64%	2,687
Mar 16, 2026	2.52	2.91	2.50	2.50	2.50	-13.76%	4,314
Mar 13, 2026	2.91	2.91	2.45	2.90	2.90	7.81%	4,199
Mar 12, 2026	2.91	2.91	2.24	2.69	2.69	2.67%	5,756
Mar 11, 2026	2.69	2.69	2.50	2.62	2.62	0.38%	1,919
Mar 10, 2026	2.83	2.98	2.61	2.61	2.61	-12.42%	1,859
Mar 9, 2026	3.00	3.00	2.70	2.98	2.98	3.83%	20,632
Mar 6, 2026	3.01	3.13	2.85	2.87	2.87	-8.60%	14,926
Mar 5, 2026	2.98	3.14	2.82	3.14	3.14	7.53%	13,615
Mar 4, 2026	3.00	3.14	2.92	2.92	2.92	-1.02%	4,242
Mar 3, 2026	3.22	3.22	2.79	2.95	2.95	-0.34%	13,876
Mar 2, 2026	2.86	3.19	2.86	2.96	2.96	-7.21%	19,674
Feb 27, 2026	3.25	3.25	2.82	3.19	3.19	-0.31%	21,600
Feb 26, 2026	3.25	3.25	2.88	3.20	3.20	9.22%	19,210
Feb 25, 2026	2.99	3.19	2.91	2.93	2.93	-6.69%	19,182
Feb 24, 2026	3.31	3.33	2.90	3.14	3.14	-	19,794
Feb 23, 2026	3.36	3.36	2.94	3.14	3.14	-4.85%	16,542
Feb 20, 2026	3.11	3.40	2.98	3.30	3.30	-2.94%	1,714
Feb 18, 2026	3.03	3.40	3.00	3.40	3.40	-	2,885
Feb 17, 2026	3.40	3.40	3.40	3.40	3.40	3.34%	214
Feb 13, 2026	3.28	3.29	3.23	3.29	3.29	-	63,465
Feb 10, 2026	3.29	3.29	3.29	3.29	3.29	-	326
Feb 9, 2026	2.97	3.30	2.97	3.29	3.29	-0.30%	2,704
Feb 5, 2026	3.32	3.32	3.05	3.30	3.30	-	2,601
Feb 4, 2026	3.32	3.32	3.02	3.30	3.30	-	1,012
Feb 2, 2026	3.32	3.32	3.01	3.30	3.30	0.61%	937
Jan 30, 2026	3.28	3.33	3.15	3.28	3.28	-0.30%	1,615
Jan 29, 2026	3.33	3.33	2.87	3.29	3.29	-0.30%	4,302
Jan 28, 2026	3.34	3.34	2.93	3.30	3.30	6.45%	5,075
Jan 26, 2026	2.88	3.10	2.82	3.10	3.10	4.38%	1,096