MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LIVE — Live Ventures Inc
NasdaqLive Ventures Inc
$7.54
-0.06(-0.78%)
- O
- 7.63
- H
- 7.90
- L
- 7.54
- V
- 698
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$7.54
Period Return-30.7%
Period High$25.88
Period Low$7.00
Avg Daily Volume22.8K
Total Trading Days365
LIVE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $7.63 | $7.90 | $7.54 | $7.54 | $-0.06 | -0.78% | 698 | $7.66 | $7.54 $7.90 |
| Oct 2, 2026 | $7.42 | $7.68 | $7.35 | $7.60 | +$0.17 | +2.28% | 5,242 | $7.47 | $7.35 $7.68 |
| Oct 1, 2026 | $7.40 | $7.59 | $7.30 | $7.43 | $-0.16 | -2.04% | 6,414 | $7.42 | $7.30 $7.59 |
| Sep 30, 2026 | $7.55 | $7.59 | $7.55 | $7.59 | $-0.12 | -1.49% | 1,152 | $7.55 | $7.55 $7.59 |
| Sep 29, 2026 | $7.67 | $7.70 | $7.57 | $7.70 | +$0.20 | +2.67% | 1,595 | $7.61 | $7.57 $7.70 |
| Sep 28, 2026 | $7.74 | $7.74 | $7.50 | $7.50 | $-0.35 | -4.46% | 4,229 | $7.63 | $7.50 $7.74 |
| Sep 25, 2026 | $7.75 | $7.85 | $7.70 | $7.85 | +$0.08 | +1.03% | 3,049 | $7.75 | $7.70 $7.85 |
| Sep 24, 2026 | $7.50 | $7.88 | $7.50 | $7.77 | $-0.16 | -2.02% | 6,922 | $7.69 | $7.50 $7.88 |
| Sep 23, 2026 | $7.97 | $7.97 | $7.50 | $7.93 | +$0.25 | +3.19% | 1,947 | $7.80 | $7.50 $7.97 |
| Sep 22, 2026 | $7.56 | $7.95 | $7.56 | $7.69 | $-0.01 | -0.07% | 2,387 | $7.87 | $7.56 $7.95 |
| Sep 21, 2026 | $8.23 | $8.23 | $7.69 | $7.69 | $-0.30 | -3.71% | 1,344 | $7.89 | $7.69 $8.23 |
| Sep 18, 2026 | $7.87 | $8.05 | $7.82 | $7.99 | +$0.11 | +1.35% | 2,501 | $7.92 | $7.82 $8.05 |
| Sep 17, 2026 | $7.75 | $8.03 | $7.00 | $7.88 | +$0.08 | +1.03% | 10,800 | $7.76 | $7.00 $8.03 |
| Sep 16, 2026 | $8.16 | $8.27 | $7.75 | $7.80 | +$0.30 | +4.00% | 11,778 | $8.00 | $7.75 $8.27 |
| Sep 15, 2026 | $8.30 | $8.71 | $7.50 | $7.50 | $-0.30 | -3.85% | 8,461 | $7.96 | $7.50 $8.71 |
| Sep 14, 2026 | $8.15 | $8.50 | $7.75 | $7.80 | $-0.28 | -3.47% | 9,262 | $8.05 | $7.75 $8.50 |
| Sep 11, 2026 | $8.38 | $8.73 | $7.96 | $8.08 | $-0.12 | -1.46% | 9,204 | $8.26 | $7.96 $8.73 |
| Sep 10, 2026 | $8.78 | $8.80 | $8.15 | $8.20 | $-0.44 | -5.09% | 6,722 | $8.29 | $8.15 $8.80 |
| Sep 9, 2026 | $8.59 | $8.70 | $8.44 | $8.64 | +$0.05 | +0.58% | 4,210 | $8.55 | $8.44 $8.70 |
| Sep 8, 2026 | $8.84 | $8.84 | $8.45 | $8.59 | $-0.21 | -2.39% | 2,718 | $8.60 | $8.45 $8.84 |
| Sep 4, 2026 | $8.83 | $8.83 | $8.70 | $8.80 | +$0.03 | +0.34% | 3,046 | $8.74 | $8.70 $8.83 |
| Sep 3, 2026 | $9.46 | $9.46 | $8.77 | $8.77 | $-0.25 | -2.77% | 15,384 | $9.11 | $8.77 $9.46 |
| Sep 2, 2026 | $9.20 | $9.56 | $8.91 | $9.02 | $-0.19 | -2.06% | 17,514 | $9.15 | $8.91 $9.56 |
| Sep 1, 2026 | $9.56 | $10.15 | $8.90 | $9.21 | $-0.13 | -1.39% | 15,457 | $9.15 | $8.90 $10.15 |
| Aug 31, 2026 | $9.90 | $10.18 | $9.22 | $9.34 | +$0.15 | +1.63% | 4,522 | $9.42 | $9.22 $10.18 |
| Aug 28, 2026 | $9.59 | $9.67 | $9.19 | $9.19 | $-0.12 | -1.29% | 4,151 | $9.38 | $9.19 $9.67 |
| Aug 27, 2026 | $9.79 | $9.79 | $9.30 | $9.31 | $-0.20 | -2.10% | 5,598 | $9.49 | $9.30 $9.79 |
| Aug 26, 2026 | $10.04 | $10.08 | $9.39 | $9.51 | +$0.13 | +1.39% | 8,057 | $9.57 | $9.39 $10.08 |
| Aug 25, 2026 | $9.43 | $10.16 | $9.27 | $9.38 | $-0.05 | -0.53% | 6,673 | $9.58 | $9.27 $10.16 |
| Aug 24, 2026 | $9.50 | $9.50 | $9.24 | $9.43 | $-0.07 | -0.75% | 7,083 | $9.45 | $9.24 $9.50 |