stockNASDAQ: LIVE • 28 Days Updates
Live Ventures Incorporated (LIVE)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:ir.liveventures.com
Price & Performance Trajectory
Live Ventures IncorporatedNASDAQ: LIVE
Latest Close
$7.73
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLIVE session performance
✓ Latest Close USD
$7.73
Latest session close
$-0.47vs period start
Period Return % % GAIN
-5.73%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.8 / $7.42
Period range envelope
$1.38channel spread
Total Volume SHARES
84.3K
Period turnover
Avg: 4.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $7.73 | +3.07% | $7.73 | $7.73 | 525 |
| Oct 07, 2026 | $7.50 | +0.13% | $7.53 | $7.50 | 745 |
| Oct 06, 2026 | $7.49 | -0.66% | $7.60 | $7.49 | 1.7K |
| Oct 05, 2026 | $7.54 | -1.82% | $7.90 | $7.54 | 699 |
| Oct 02, 2026 | $7.60 | +3.95% | $7.68 | $7.42 | 5.2K |
| Sep 30, 2026 | $7.59 | -1.49% | $7.59 | $7.55 | 1.2K |
| Sep 25, 2026 | $7.85 | +1.03% | $7.85 | $7.70 | 3.0K |
| Sep 24, 2026 | $7.77 | -2.02% | $7.88 | $7.50 | 6.9K |
| Sep 23, 2026 | $7.93 | +3.12% | $7.97 | $7.50 | 1.9K |
| Sep 22, 2026 | $7.69 | +0.00% | $7.95 | $7.56 | 2.4K |
| Sep 21, 2026 | $7.69 | -3.75% | $8.23 | $7.69 | 1.3K |
| Sep 18, 2026 | $7.99 | +1.40% | $8.05 | $7.82 | 2.5K |
| Sep 17, 2026 | $7.88 | +0.00% | $7.97 | $7.55 | 10.7K |
| Sep 16, 2026 | $7.80 | +4.00% | $8.27 | $7.75 | 11.8K |
| Sep 15, 2026 | $7.50 | -3.85% | $8.71 | $7.50 | 8.5K |
Page 1 of 2