BeLive Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.46	2.46	2.46	2.46	2.46	6.96%	257
Oct 5, 2026	2.40	2.45	2.28	2.30	2.30	-	33,812
Oct 2, 2026	2.30	2.30	2.30	2.30	2.30	1.77%	356
Oct 1, 2026	2.85	2.87	2.15	2.26	2.26	-6.22%	22,479
Sep 30, 2026	2.40	2.42	2.39	2.41	2.41	-3.60%	23,505
Sep 29, 2026	2.50	2.50	2.28	2.50	2.50	7.99%	2,633
Sep 23, 2026	2.35	2.35	2.29	2.32	2.32	7.67%	779
Sep 21, 2026	2.15	2.15	2.15	2.15	2.15	-2.71%	503
Sep 14, 2026	2.28	2.28	2.21	2.21	2.21	-1.78%	671
Sep 11, 2026	2.24	2.25	2.16	2.25	2.25	-4.26%	8,893
Sep 10, 2026	2.18	2.35	2.16	2.35	2.35	7.80%	25,047
Sep 9, 2026	2.31	2.35	2.17	2.18	2.18	-3.11%	17,383
Sep 8, 2026	2.25	2.35	2.25	2.25	2.25	0.88%	24,934
Sep 4, 2026	2.15	2.23	2.15	2.23	2.23	3.74%	21,710
Sep 1, 2026	2.15	2.15	2.15	2.15	2.15	-	343
Aug 28, 2026	2.06	2.44	2.06	2.15	2.15	-	3,655
Aug 25, 2026	2.23	2.56	2.09	2.15	2.15	2.38%	10,167
Aug 21, 2026	2.25	2.25	2.10	2.10	2.10	-4.55%	1,709
Aug 19, 2026	2.40	2.40	2.17	2.20	2.20	-4.35%	3,321
Aug 17, 2026	2.30	2.30	2.23	2.30	2.30	-	1,112
Aug 14, 2026	2.31	2.31	2.30	2.30	2.30	-1.29%	688
Aug 13, 2026	2.35	2.35	2.32	2.33	2.33	-4.90%	1,033
Aug 12, 2026	2.35	2.45	2.25	2.45	2.45	11.87%	2,781
Aug 11, 2026	2.19	2.29	2.18	2.19	2.19	-3.10%	1,629
Aug 10, 2026	2.53	2.59	2.11	2.26	2.26	-13.08%	5,242
Aug 7, 2026	2.26	2.60	2.26	2.60	2.60	10.17%	3,567
Aug 3, 2026	2.61	2.61	2.12	2.36	2.36	7.27%	1,233
Jul 29, 2026	2.20	2.20	2.20	2.20	2.20	-7.56%	266
Jul 13, 2026	2.38	2.38	2.38	2.38	2.38	3.48%	130
Jul 10, 2026	2.20	2.30	2.20	2.30	2.30	4.55%	4,034
Jul 9, 2026	2.10	2.20	2.10	2.20	2.20	-	10,289
Jul 8, 2026	2.17	2.20	2.17	2.20	2.20	-8.33%	5,722
Jul 7, 2026	2.20	2.40	2.20	2.40	2.40	-0.62%	5,600
Jul 6, 2026	2.30	2.42	2.30	2.42	2.42	11.81%	717
Jul 1, 2026	2.16	2.16	2.16	2.16	2.16	-	492
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