Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
10.30
-0.50 (-4.63%)
At close: May 28, 2026, 4:00 PM EDT
10.30
0.00 (0.00%)
After-hours: May 28, 2026, 4:00 PM EDT
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | - | - | 3,993 |
| May 27, 2026 | 10.70 | 11.15 | 10.17 | 10.80 | 10.80 | 0.65% | 12,883 |
| May 26, 2026 | 10.55 | 10.73 | 10.55 | 10.73 | 10.73 | 0.94% | 1,099 |
| May 22, 2026 | 10.54 | 10.98 | 10.54 | 10.63 | 10.63 | -1.76% | 4,176 |
| May 21, 2026 | 10.45 | 11.21 | 10.45 | 10.82 | 10.82 | 2.08% | 8,389 |
| May 20, 2026 | 10.83 | 10.91 | 10.60 | 10.60 | 10.60 | -5.27% | 1,599 |
| May 19, 2026 | 9.38 | 11.55 | 9.38 | 11.19 | 11.19 | 19.42% | 14,104 |
| May 18, 2026 | 10.00 | 10.03 | 8.50 | 9.37 | 9.37 | -6.55% | 29,427 |
| May 15, 2026 | 11.90 | 11.90 | 9.64 | 10.03 | 10.03 | -2.08% | 11,869 |
| May 14, 2026 | 13.35 | 13.35 | 9.50 | 10.24 | 10.24 | -25.53% | 45,430 |
| May 13, 2026 | 13.38 | 14.00 | 13.38 | 13.75 | 13.75 | 2.46% | 2,990 |
| May 12, 2026 | 13.42 | 14.00 | 13.39 | 13.42 | 13.42 | 0.52% | 23,092 |
| May 11, 2026 | 13.43 | 13.50 | 13.35 | 13.35 | 13.35 | 0.75% | 1,591 |
| May 8, 2026 | 13.17 | 13.82 | 13.17 | 13.25 | 13.25 | 0.61% | 2,832 |
| May 7, 2026 | 13.01 | 13.19 | 13.01 | 13.17 | 13.17 | 4.52% | 3,109 |
| May 6, 2026 | 12.56 | 13.00 | 12.40 | 12.60 | 12.60 | 2.77% | 14,773 |
| May 5, 2026 | 12.70 | 12.70 | 12.20 | 12.26 | 12.26 | -3.46% | 865 |
| May 4, 2026 | 13.00 | 13.04 | 12.40 | 12.70 | 12.70 | -3.50% | 2,267 |
| May 1, 2026 | 13.27 | 13.27 | 11.94 | 13.16 | 13.16 | 0.08% | 4,730 |
| Apr 30, 2026 | 13.63 | 13.63 | 13.08 | 13.15 | 13.15 | -2.59% | 3,236 |
| Apr 28, 2026 | 13.46 | 13.52 | 13.08 | 13.50 | 13.50 | 1.89% | 1,098 |
| Apr 27, 2026 | 13.74 | 13.74 | 13.25 | 13.25 | 13.25 | -0.59% | 1,851 |
| Apr 24, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -2.00% | 567 |
| Apr 23, 2026 | 13.95 | 13.95 | 13.60 | 13.60 | 13.60 | -2.16% | 3,034 |
| Apr 22, 2026 | 13.58 | 14.50 | 12.31 | 13.90 | 13.90 | 1.83% | 15,956 |
| Apr 21, 2026 | 13.62 | 14.43 | 13.53 | 13.65 | 13.65 | -2.08% | 26,583 |
| Apr 20, 2026 | 13.30 | 14.00 | 13.18 | 13.94 | 13.94 | 2.66% | 4,940 |
| Apr 17, 2026 | 13.28 | 13.58 | 12.61 | 13.58 | 13.58 | 3.32% | 3,256 |
| Apr 16, 2026 | 13.50 | 13.50 | 13.14 | 13.14 | 13.14 | -3.25% | 627 |
| Apr 15, 2026 | 12.80 | 13.59 | 12.80 | 13.59 | 13.59 | -0.11% | 3,423 |
| Apr 14, 2026 | 13.41 | 13.98 | 13.41 | 13.60 | 13.60 | 0.37% | 3,069 |
| Apr 13, 2026 | 13.58 | 14.05 | 13.51 | 13.55 | 13.55 | -0.22% | 2,348 |
| Apr 10, 2026 | 14.08 | 14.08 | 13.18 | 13.58 | 13.58 | 0.22% | 6,779 |
| Apr 9, 2026 | 13.60 | 13.94 | 13.47 | 13.55 | 13.55 | - | 5,245 |
| Apr 8, 2026 | 13.20 | 14.49 | 13.10 | 13.55 | 13.55 | 0.52% | 5,928 |
| Apr 7, 2026 | 12.68 | 13.55 | 12.68 | 13.48 | 13.48 | 6.14% | 4,736 |
| Apr 6, 2026 | 13.63 | 13.63 | 12.70 | 12.70 | 12.70 | -0.53% | 2,690 |
| Apr 2, 2026 | 13.00 | 13.04 | 12.77 | 12.77 | 12.77 | 1.01% | 1,703 |
| Apr 1, 2026 | 13.50 | 13.50 | 12.64 | 12.64 | 12.64 | 5.77% | 3,311 |
| Mar 31, 2026 | 12.75 | 12.75 | 11.83 | 11.95 | 11.95 | -2.13% | 8,211 |
| Mar 30, 2026 | 13.12 | 13.15 | 11.80 | 12.21 | 12.21 | -7.92% | 3,729 |
| Mar 27, 2026 | 12.55 | 13.26 | 12.01 | 13.26 | 13.26 | 1.61% | 3,090 |
| Mar 26, 2026 | 11.90 | 13.05 | 11.90 | 13.05 | 13.05 | -3.41% | 1,851 |
| Mar 25, 2026 | 13.80 | 13.80 | 12.70 | 13.51 | 13.51 | 7.91% | 4,143 |
| Mar 24, 2026 | 13.14 | 13.59 | 12.52 | 12.52 | 12.52 | -3.69% | 1,854 |
| Mar 23, 2026 | 13.06 | 13.25 | 12.56 | 13.00 | 13.00 | 10.73% | 3,829 |
| Mar 20, 2026 | 12.25 | 13.06 | 11.74 | 11.74 | 11.74 | -10.65% | 1,630 |
| Mar 19, 2026 | 12.72 | 13.20 | 12.72 | 13.14 | 13.14 | 3.71% | 1,373 |
| Mar 18, 2026 | 11.11 | 12.67 | 11.11 | 12.67 | 12.67 | 13.84% | 7,294 |
| Mar 17, 2026 | 10.25 | 11.33 | 10.25 | 11.13 | 11.13 | 4.61% | 6,241 |