BeLive Holdings (BLIV) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.18

$0.27 (-11.02%)

Last update: 09:16 AM EST

Day's range

$2.32

$2.35

5 DAY PERFORMANCE

-16.15%

1 MONTH PERFORMANCE

-8.40%

3 MONTH PERFORMANCE

-6.44%

6 MONTH PERFORMANCE

-33.74%

YEAR-TO-DATE PERFORMANCE

-39.11%

1 YEAR PERFORMANCE

-18.35%

BeLive Holdings Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
08/13/2026	$2.35	$2.33 (-0.85%)	$2.35	$2.32	1.03 K	$25.31 M
08/12/2026	$2.35	$2.45 (4.26%)	$2.45	$2.25	2.80 K	$26.62 M
08/11/2026	$2.19	$2.19 (0%)	$2.29	$2.18	1.63 K	$23.79 M
08/10/2026	$2.53	$2.26 (-10.67%)	$2.59	$2.11	5.24 K	$24.55 M
08/07/2026	$2.26	$2.60 (15.04%)	$2.60	$2.26	3.60 K	$28.25 M
08/06/2026	$2.36	$2.36 (0%)	$2.36	$2.36	0	$25.64 M
08/05/2026	$2.36	$2.36 (0%)	$2.36	$2.36	0	$25.64 M
08/04/2026	$2.36	$2.36 (0%)	$2.36	$2.36	0	$25.64 M
08/03/2026	$2.61	$2.36 (-9.58%)	$2.61	$2.12	1.24 K	$25.64 M
07/31/2026	$2.20	$2.20 (0%)	$2.20	$2.20	4	$23.90 M
07/30/2026	$2.20	$2.20 (0%)	$2.20	$2.20	6	$23.90 M
07/29/2026	$2.20	$2.20 (0%)	$2.20	$2.20	300	$23.90 M
07/28/2026	$2.38	$2.38 (0%)	$2.38	$2.38	3	$25.86 M
07/27/2026	$2.38	$2.38 (0%)	$2.38	$2.38	0	$25.86 M
07/24/2026	$2.38	$2.38 (0%)	$2.38	$2.38	16	$25.86 M
07/23/2026	$2.38	$2.38 (0%)	$2.38	$2.38	14	$25.86 M
07/22/2026	$2.38	$2.38 (0%)	$2.38	$2.38	115	$25.86 M
07/21/2026	$2.38	$2.38 (0%)	$2.38	$2.38	55	$25.86 M
07/20/2026	$2.38	$2.38 (0%)	$2.38	$2.38	2	$25.86 M
07/17/2026	$2.38	$2.38 (0%)	$2.38	$2.38	61	$25.86 M
07/16/2026	$2.38	$2.38 (0%)	$2.38	$2.38	0	$25.86 M
07/15/2026	$2.38	$2.38 (0%)	$2.38	$2.38	3	$25.86 M
07/14/2026	$2.38	$2.38 (0%)	$2.38	$2.38	0	$25.86 M
07/13/2026	$2.38	$2.38 (0%)	$2.38	$2.38	130	$25.86 M
07/10/2026	$2.20	$2.30 (4.55%)	$2.30	$2.20	4.13 K	$24.99 M
07/09/2026	$2.10	$2.20 (4.76%)	$2.20	$2.10	10.30 K	$23.90 M
07/08/2026	$2.17	$2.20 (1.38%)	$2.20	$2.17	5.72 K	$23.90 M
07/07/2026	$2.20	$2.40 (9.09%)	$2.40	$2.20	5.60 K	$26.08 M
07/06/2026	$2.30	$2.42 (5.22%)	$2.42	$2.30	717	$26.29 M
07/02/2026	$2.16	$2.16 (0%)	$2.16	$2.16	214	$23.47 M
07/01/2026	$2.16	$2.16 (0%)	$2.16	$2.16	500	$23.47 M
06/30/2026	$2.16	$2.16 (0%)	$2.16	$2.16	5	$23.47 M
06/29/2026	$2.30	$2.16 (-6.09%)	$2.80	$2.16	9.40 K	$23.47 M
06/26/2026	$2.35	$2.25 (-4.26%)	$2.35	$2.25	928	$25.09 M
06/25/2026	$2.30	$2.25 (-2.17%)	$2.30	$2.25	817	$25.09 M
06/24/2026	$2.35	$2.35 (0%)	$2.35	$2.35	0	$26.21 M
06/23/2026	$2.35	$2.35 (0%)	$2.35	$2.35	12	$26.21 M
06/22/2026	$2.20	$2.35 (6.82%)	$2.35	$2.17	1.91 K	$26.21 M
06/18/2026	$2.39	$2.39 (0%)	$2.39	$2.39	8	$26.65 M
06/17/2026	$2.39	$2.39 (0%)	$2.39	$2.39	0	$26.65 M
06/16/2026	$2.34	$2.39 (2.14%)	$2.44	$2.12	3.15 K	$26.65 M
06/15/2026	$2.15	$2.56 (19.07%)	$2.58	$2.15	5.93 K	$28.55 M
06/12/2026	$2.39	$2.39 (0%)	$2.39	$2.39	1	$26.65 M
06/11/2026	$2.27	$2.39 (5.29%)	$2.50	$2.27	1.73 K	$26.65 M
06/10/2026	$2.39	$2.30 (-3.77%)	$2.39	$2.20	4.10 K	$25.65 M
06/09/2026	$2.35	$2.20 (-6.38%)	$2.35	$2.20	800	$24.54 M
06/08/2026	$2.20	$2.15 (-2.27%)	$2.45	$2.15	2.10 K	$23.98 M
06/05/2026	$2.34	$2.34 (0%)	$2.34	$2.34	68	$26.10 M
06/04/2026	$2.40	$2.34 (-2.5%)	$2.40	$2.07	4.10 K	$26.10 M
06/03/2026	$2.30	$2.30 (0%)	$2.30	$2.30	913	$25.65 M
06/02/2026	$2.30	$2.30 (0%)	$2.30	$2.30	545	$25.65 M
06/01/2026	$2.30	$2.30 (0%)	$2.31	$2.30	1.00 K	$25.65 M
05/29/2026	$2.45	$2.45 (0%)	$2.45	$2.45	1	$27.32 M
05/28/2026	$2.20	$2.45 (11.36%)	$2.45	$2.20	500	$27.32 M
05/27/2026	$2.45	$2.45 (0%)	$2.45	$2.45	387	$27.32 M
05/26/2026	$2.45	$2.45 (0%)	$2.45	$2.45	0	$27.32 M
05/22/2026	$2.21	$2.45 (10.86%)	$2.45	$2.21	1.34 K	$27.32 M
05/21/2026	$2.50	$2.50 (0%)	$2.50	$2.50	45	$27.88 M
05/20/2026	$2.20	$2.50 (13.64%)	$2.50	$2.20	4.10 K	$27.88 M
05/19/2026	$2.28	$2.60 (14.04%)	$2.62	$2.28	5.70 K	$29.00 M
05/18/2026	$2.40	$2.21 (-7.92%)	$2.60	$2.15	2.53 K	$24.65 M
05/15/2026	$2.33	$2.33 (0%)	$2.33	$2.33	3	$25.99 M
05/14/2026	$2.29	$2.33 (1.75%)	$2.33	$2.29	500	$25.99 M