LIVE - LIVE VENTURES Inc
21.72
7.210 33.195%
Share volume: 52,462
Last Updated: 05-08-2025
Retail/Retail – Misc.:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$14.51
7.21
0.50%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $13.65 | $13.65 | $21.72 | $21.72 | $13.55 | $13.55 | $21.72 | $21.72 | 52,462 | $52,462.00 |
| 05-07-2025 | $13.14 | $13.14 | $14.96 | $14.96 | $12.70 | $12.70 | $14.51 | $14.51 | 41,728 | $41,728.00 |
| 05-06-2025 | $11.12 | $11.12 | $14.27 | $14.27 | $11.12 | $11.12 | $13.45 | $13.45 | 37,536 | $37,536.00 |
| 05-05-2025 | $11.55 | $11.55 | $11.95 | $11.95 | $11.49 | $11.49 | $11.91 | $11.91 | 2,120 | $2,120.00 |
| 05-02-2025 | $11.01 | $11.01 | $11.68 | $11.68 | $10.96 | $10.96 | $11.37 | $11.37 | 59,344 | $59,344.00 |
| 05-01-2025 | $11.36 | $11.36 | $11.36 | $11.36 | $10.95 | $10.95 | $10.95 | $10.95 | 1,360 | $1,360.00 |
| 04-30-2025 | $11.69 | $11.69 | $11.69 | $11.69 | $11.41 | $11.41 | $11.41 | $11.41 | 1,701 | $1,701.00 |
| 04-29-2025 | $10.75 | $10.75 | $11.20 | $11.20 | $10.75 | $10.75 | $10.77 | $10.77 | 888 | $888.00 |
| 04-28-2025 | $10.51 | $10.51 | $11.13 | $11.13 | $10.51 | $10.51 | $11.13 | $11.13 | 3,160 | $3,160.00 |
| 04-25-2025 | $10.85 | $10.85 | $10.85 | $10.85 | $10.37 | $10.37 | $10.72 | $10.72 | 2,802 | $2,802.00 |
