Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
7.46
-0.05 (-0.67%)
Oct 26, 2026, 4:00 PM EDT - Market closed
Live Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.53 | 7.70 | 7.14 | 7.46 | 7.46 | -0.67% | 10,318 |
| Oct 23, 2026 | 7.55 | 7.55 | 7.30 | 7.51 | 7.51 | 0.13% | 1,125 |
| Oct 22, 2026 | 7.43 | 7.50 | 7.43 | 7.50 | 7.50 | 1.35% | 1,241 |
| Oct 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 746 |
| Oct 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 668 |
| Oct 16, 2026 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | -1.83% | 1,235 |
| Oct 14, 2026 | 7.60 | 7.75 | 7.60 | 7.64 | 7.64 | 2.96% | 2,109 |
| Oct 13, 2026 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | -3.13% | 970 |
| Oct 12, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.13% | 237 |
| Oct 9, 2026 | 7.80 | 7.80 | 7.61 | 7.65 | 7.65 | -1.03% | 2,281 |
| Oct 8, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3.07% | 525 |
| Oct 7, 2026 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | 0.13% | 745 |
| Oct 6, 2026 | 7.60 | 7.60 | 7.49 | 7.49 | 7.49 | -0.66% | 1,321 |
| Oct 5, 2026 | 7.63 | 7.90 | 7.54 | 7.54 | 7.54 | -0.78% | 699 |
| Oct 2, 2026 | 7.42 | 7.68 | 7.35 | 7.60 | 7.60 | 2.28% | 5,241 |
| Oct 1, 2026 | 7.40 | 7.59 | 7.30 | 7.43 | 7.43 | -2.04% | 6,413 |
| Sep 30, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | -1.49% | 1,152 |
| Sep 29, 2026 | 7.67 | 7.70 | 7.57 | 7.70 | 7.70 | 2.67% | 1,595 |
| Sep 28, 2026 | 7.74 | 7.74 | 7.50 | 7.50 | 7.50 | -4.46% | 4,228 |
| Sep 25, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | 1.03% | 3,048 |
| Sep 24, 2026 | 7.50 | 7.88 | 7.50 | 7.77 | 7.77 | -2.02% | 6,921 |
| Sep 23, 2026 | 7.97 | 7.97 | 7.50 | 7.93 | 7.93 | 3.19% | 1,946 |
| Sep 22, 2026 | 7.56 | 7.95 | 7.56 | 7.69 | 7.69 | -0.07% | 2,387 |
| Sep 21, 2026 | 8.23 | 8.23 | 7.69 | 7.69 | 7.69 | -3.71% | 1,344 |
| Sep 18, 2026 | 7.87 | 8.05 | 7.82 | 7.99 | 7.99 | 1.35% | 2,500 |
| Sep 17, 2026 | 7.75 | 8.03 | 7.00 | 7.88 | 7.88 | 1.03% | 10,800 |
| Sep 16, 2026 | 8.16 | 8.27 | 7.75 | 7.80 | 7.80 | 4.00% | 11,778 |
| Sep 15, 2026 | 8.30 | 8.71 | 7.50 | 7.50 | 7.50 | -3.85% | 8,463 |
| Sep 14, 2026 | 8.15 | 8.50 | 7.75 | 7.80 | 7.80 | -3.47% | 9,262 |
| Sep 11, 2026 | 8.38 | 8.73 | 7.96 | 8.08 | 8.08 | -1.46% | 9,204 |
| Sep 10, 2026 | 8.78 | 8.80 | 8.15 | 8.20 | 8.20 | -5.09% | 6,721 |
| Sep 9, 2026 | 8.59 | 8.70 | 8.44 | 8.64 | 8.64 | 0.58% | 4,210 |
| Sep 8, 2026 | 8.84 | 8.84 | 8.45 | 8.59 | 8.59 | -2.39% | 2,718 |
| Sep 4, 2026 | 8.83 | 8.83 | 8.70 | 8.80 | 8.80 | 0.34% | 3,046 |
| Sep 3, 2026 | 9.46 | 9.46 | 8.77 | 8.77 | 8.77 | -2.77% | 15,384 |
| Sep 2, 2026 | 9.20 | 9.56 | 8.91 | 9.02 | 9.02 | -2.06% | 17,514 |
| Sep 1, 2026 | 9.56 | 10.15 | 8.90 | 9.21 | 9.21 | -1.39% | 15,457 |
| Aug 31, 2026 | 9.90 | 10.18 | 9.22 | 9.34 | 9.34 | 1.63% | 4,522 |
| Aug 28, 2026 | 9.59 | 9.68 | 9.19 | 9.19 | 9.19 | -1.29% | 4,151 |
| Aug 27, 2026 | 9.79 | 9.79 | 9.30 | 9.31 | 9.31 | -2.10% | 5,597 |
| Aug 26, 2026 | 10.04 | 10.08 | 9.39 | 9.51 | 9.51 | 1.39% | 8,057 |
| Aug 25, 2026 | 9.43 | 10.16 | 9.27 | 9.38 | 9.38 | -0.53% | 6,673 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.24 | 9.43 | 9.43 | -0.75% | 7,083 |
| Aug 21, 2026 | 9.97 | 9.97 | 9.44 | 9.50 | 9.50 | 3.05% | 7,089 |
| Aug 20, 2026 | 9.87 | 9.87 | 8.90 | 9.22 | 9.22 | -7.89% | 23,848 |
| Aug 19, 2026 | 9.72 | 10.07 | 9.70 | 10.01 | 10.01 | -0.94% | 4,948 |
| Aug 18, 2026 | 10.47 | 10.47 | 10.11 | 10.11 | 10.11 | 0.45% | 4,382 |
| Aug 17, 2026 | 9.99 | 10.75 | 9.60 | 10.06 | 10.06 | -3.32% | 7,706 |
| Aug 14, 2026 | 10.83 | 10.83 | 10.25 | 10.41 | 10.41 | 3.84% | 11,517 |
| Aug 13, 2026 | 10.30 | 10.89 | 9.96 | 10.02 | 10.02 | -8.07% | 11,732 |