Live Ventures Inc (LIVE) Historical Stock Data

9.99 ↓0.43 (-4.13%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LIVE is down -2.75% a day on average. There have been 5 days where Live Ventures Inc closed green and 25 days where LIVE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	10.40	9.99	↓$0.41 (-3.94%)	9.92	10.40	2.11K
2025-12-03	9.83	10.42	↑$0.59 (6.00%)	9.83	11.22	7.97K
2025-12-02	9.97	9.74	↓$0.23 (-2.31%)	9.71	12.25	15.69K
2025-12-01	9.37	9.85	↑$0.48 (5.12%)	9.32	10.38	2.55K
2025-11-28	9.59	9.25	↓$0.34 (-3.50%)	9.25	9.59	802
2025-11-26	9.29	9.22	↓$0.07 (-0.75%)	9.19	9.60	7.57K
2025-11-25	9.46	9.16	↓$0.30 (-3.17%)	9.05	10.12	9.16K
2025-11-24	10.19	9.47	↓$0.72 (-7.07%)	9.21	10.19	8.95K
2025-11-21	10.50	9.85	↓$0.65 (-6.19%)	9.72	10.50	3.08K
2025-11-20	10.52	9.85	↓$0.67 (-6.37%)	9.70	10.52	9.18K
2025-11-19	10.70	10.01	↓$0.69 (-6.47%)	10.01	10.70	1.72K
2025-11-18	10.66	10.32	↓$0.34 (-3.19%)	10.32	10.66	4.04K
2025-11-17	11.02	10.66	↓$0.36 (-3.27%)	10.39	11.04	4.93K
2025-11-14	11.36	11.09	↓$0.27 (-2.38%)	11.06	11.36	1.12K
2025-11-13	11.77	11.36	↓$0.41 (-3.49%)	11.00	11.79	2.92K
2025-11-12	11.96	11.75	↓$0.21 (-1.71%)	11.74	12.31	4.84K
2025-11-11	13.18	12.05	↓$1.13 (-8.57%)	11.52	13.18	5.97K
2025-11-10	13.51	12.60	↓$0.91 (-6.74%)	12.60	13.51	2.82K
2025-11-07	13.78	13.32	↓$0.46 (-3.36%)	12.79	13.78	3.76K
2025-11-06	13.91	13.52	↓$0.39 (-2.80%)	13.51	14.47	3.34K
2025-11-05	14.71	14.24	↓$0.47 (-3.20%)	13.56	14.71	9.41K
2025-11-04	14.36	13.82	↓$0.54 (-3.76%)	13.82	14.53	4.05K
2025-11-03	14.67	14.29	↓$0.38 (-2.59%)	14.29	14.79	2.98K
2025-10-31	12.75	13.56	↑$0.81 (6.37%)	12.75	14.18	3.45K
2025-10-30	15.20	13.80	↓$1.40 (-9.21%)	12.75	15.73	16.21K
2025-10-29	16.33	15.52	↓$0.81 (-4.96%)	15.05	16.33	2.64K
2025-10-28	16.03	15.80	↓$0.23 (-1.43%)	15.64	16.07	4.24K
2025-10-27	16.22	16.26	↑$0.05 (0.28%)	16.20	16.26	3.77K
2025-10-24	17.00	16.95	↓$0.05 (-0.29%)	16.35	17.13	3.34K
2025-10-23	16.95	17.00	↑$0.05 (0.32%)	16.89	17.00	1.48K