BeLive Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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