Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
10.19
-0.22 (-2.11%)
Aug 17, 2026, 3:34 PM EDT - Market open
Live Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 9.99 | 10.75 | 9.60 | 10.05 | - | -3.41% | 3,457 |
| Aug 14, 2026 | 10.83 | 10.83 | 10.25 | 10.41 | 10.41 | 3.84% | 11,516 |
| Aug 13, 2026 | 10.30 | 10.89 | 9.96 | 10.02 | 10.02 | -8.07% | 11,732 |
| Aug 12, 2026 | 9.27 | 10.90 | 9.27 | 10.90 | 10.90 | 5.31% | 24,526 |
| Aug 11, 2026 | 9.83 | 10.35 | 9.80 | 10.35 | 10.35 | 3.50% | 3,538 |
| Aug 10, 2026 | 9.61 | 10.32 | 9.41 | 10.00 | 10.00 | 3.84% | 78,962 |
| Aug 7, 2026 | 9.96 | 9.96 | 9.44 | 9.63 | 9.63 | -0.10% | 9,719 |
| Aug 6, 2026 | 9.75 | 10.10 | 9.28 | 9.64 | 9.64 | 0.52% | 7,480 |
| Aug 5, 2026 | 10.40 | 10.40 | 9.55 | 9.59 | 9.59 | 1.48% | 8,077 |
| Aug 4, 2026 | 10.15 | 10.18 | 9.45 | 9.45 | 9.45 | -2.98% | 4,786 |
| Aug 3, 2026 | 10.00 | 11.00 | 9.51 | 9.74 | 9.74 | 0.31% | 17,143 |
| Jul 31, 2026 | 9.76 | 9.93 | 9.63 | 9.71 | 9.71 | 0.78% | 4,568 |
| Jul 30, 2026 | 9.76 | 9.76 | 9.64 | 9.64 | 9.64 | -0.98% | 2,366 |
| Jul 29, 2026 | 10.29 | 10.29 | 9.51 | 9.73 | 9.73 | 1.73% | 2,511 |
| Jul 28, 2026 | 10.19 | 10.60 | 9.21 | 9.57 | 9.57 | -4.45% | 10,623 |
| Jul 27, 2026 | 9.42 | 10.15 | 9.42 | 10.01 | 10.01 | 3.30% | 10,358 |
| Jul 24, 2026 | 9.85 | 10.00 | 9.40 | 9.69 | 9.69 | -2.02% | 3,584 |
| Jul 23, 2026 | 10.53 | 10.70 | 9.89 | 9.89 | 9.89 | -6.26% | 8,451 |
| Jul 22, 2026 | 10.66 | 10.78 | 10.47 | 10.55 | 10.55 | -2.76% | 4,720 |
| Jul 21, 2026 | 11.04 | 11.12 | 10.78 | 10.85 | 10.85 | -6.30% | 2,587 |
| Jul 20, 2026 | 11.13 | 11.78 | 11.13 | 11.58 | 11.58 | 3.39% | 1,799 |
| Jul 17, 2026 | 11.20 | 11.59 | 10.81 | 11.20 | 11.20 | 4.38% | 34,040 |
| Jul 16, 2026 | 10.80 | 11.24 | 10.61 | 10.73 | 10.73 | -0.88% | 13,403 |
| Jul 15, 2026 | 10.56 | 11.23 | 10.56 | 10.83 | 10.83 | -0.14% | 7,292 |
| Jul 14, 2026 | 10.92 | 10.92 | 10.55 | 10.84 | 10.84 | -1.81% | 2,155 |
| Jul 13, 2026 | 10.85 | 11.38 | 10.68 | 11.04 | 11.04 | 2.60% | 28,256 |
| Jul 10, 2026 | 11.29 | 11.63 | 10.73 | 10.76 | 10.76 | 1.99% | 17,535 |
| Jul 9, 2026 | 9.95 | 10.60 | 9.95 | 10.55 | 10.55 | 3.53% | 1,560 |
| Jul 8, 2026 | 9.63 | 10.19 | 9.40 | 10.19 | 10.19 | 3.98% | 11,720 |
| Jul 7, 2026 | 10.15 | 10.73 | 9.80 | 9.80 | 9.80 | -2.63% | 7,984 |
| Jul 6, 2026 | 9.90 | 10.70 | 9.15 | 10.07 | 10.07 | 1.26% | 46,401 |
| Jul 2, 2026 | 10.31 | 11.12 | 9.94 | 9.94 | 9.94 | -0.30% | 15,328 |
| Jul 1, 2026 | 10.77 | 10.77 | 9.63 | 9.97 | 9.97 | -0.30% | 12,872 |
| Jun 29, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | -6.46% | 3,945 |
| Jun 26, 2026 | 10.15 | 10.97 | 10.15 | 10.69 | 10.69 | 3.19% | 5,077 |
| Jun 24, 2026 | 10.75 | 11.39 | 10.36 | 10.36 | 10.36 | -5.65% | 25,205 |
| Jun 23, 2026 | 10.96 | 11.70 | 10.69 | 10.98 | 10.98 | 1.95% | 8,134 |
| Jun 22, 2026 | 10.56 | 11.00 | 10.52 | 10.77 | 10.77 | 4.56% | 8,853 |
| Jun 18, 2026 | 9.55 | 10.30 | 9.55 | 10.30 | 10.30 | 7.85% | 5,583 |
| Jun 17, 2026 | 9.16 | 9.58 | 9.16 | 9.55 | 9.55 | 1.81% | 2,174 |
| Jun 16, 2026 | 8.90 | 9.42 | 8.90 | 9.38 | 9.38 | 4.11% | 12,778 |
| Jun 15, 2026 | 9.13 | 9.50 | 8.84 | 9.01 | 9.01 | -8.99% | 14,442 |
| Jun 12, 2026 | 9.25 | 9.90 | 9.18 | 9.90 | 9.90 | 4.82% | 7,282 |
| Jun 11, 2026 | 9.47 | 9.50 | 9.45 | 9.45 | 9.45 | 1.02% | 4,312 |
| Jun 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.74% | 485 |
| Jun 9, 2026 | 8.68 | 9.90 | 8.68 | 9.19 | 9.19 | -1.50% | 17,879 |
| Jun 8, 2026 | 9.31 | 9.33 | 9.31 | 9.33 | 9.33 | 3.55% | 2,893 |
| Jun 5, 2026 | 9.58 | 9.63 | 9.01 | 9.01 | 9.01 | -5.46% | 10,072 |
| Jun 4, 2026 | 9.55 | 10.50 | 9.00 | 9.53 | 9.53 | 5.19% | 13,518 |
| Jun 3, 2026 | 9.50 | 10.25 | 9.06 | 9.06 | 9.06 | -5.62% | 16,932 |