MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLIV — BeLive Holdings Ordinary Share
NasdaqBeLive Holdings Ordinary Share
$2.30
+0.04(+1.77%)
- O
- 2.30
- H
- 2.30
- L
- 2.30
- V
- 354.41
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.30
Period Return-35.03%
Period High$6.40
Period Low$1.85
Avg Daily Volume46.3K
Total Trading Days348
BLIV — Historical OHLCV Price & Volume Table
Apr 4, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.30 | $2.30 | $2.30 | $2.30 | +$0.04 | +1.77% | 354 | $2.40 | $2.30 $2.30 |
| Oct 1, 2026 | $2.85 | $2.87 | $2.15 | $2.26 | $-0.15 | -6.22% | 22,481 | $2.44 | $2.15 $2.87 |
| Sep 30, 2026 | $2.40 | $2.42 | $2.39 | $2.41 | $-0.09 | -3.60% | 23,639 | $2.40 | $2.39 $2.42 |
| Sep 29, 2026 | $2.50 | $2.50 | $2.28 | $2.50 | +$0.19 | +7.99% | 2,633 | $2.46 | $2.28 $2.50 |
| Sep 23, 2026 | $2.35 | $2.35 | $2.29 | $2.32 | +$0.17 | +7.67% | 797 | $2.35 | $2.29 $2.35 |
| Sep 21, 2026 | $2.15 | $2.15 | $2.15 | $2.15 | $-0.06 | -2.71% | 503 | $2.16 | $2.15 $2.15 |
| Sep 14, 2026 | $2.28 | $2.28 | $2.21 | $2.21 | $-0.04 | -1.78% | 670 | $2.27 | $2.21 $2.28 |
| Sep 11, 2026 | $2.24 | $2.25 | $2.16 | $2.25 | $-0.10 | -4.26% | 8,894 | $2.24 | $2.16 $2.25 |
| Sep 10, 2026 | $2.18 | $2.35 | $2.16 | $2.35 | +$0.17 | +7.80% | 25,048 | $2.27 | $2.16 $2.35 |
| Sep 9, 2026 | $2.31 | $2.35 | $2.17 | $2.18 | $-0.07 | -3.11% | 17,383 | $2.30 | $2.17 $2.35 |
| Sep 8, 2026 | $2.25 | $2.35 | $2.25 | $2.25 | +$0.02 | +0.88% | 24,935 | $2.33 | $2.25 $2.35 |
| Sep 4, 2026 | $2.15 | $2.23 | $2.15 | $2.23 | +$0.08 | +3.74% | 21,975 | $2.20 | $2.15 $2.23 |
| Sep 1, 2026 | $2.15 | $2.15 | $2.15 | $2.15 | +$0.00 | +0.00% | 343 | $2.14 | $2.15 $2.15 |
| Aug 28, 2026 | $2.06 | $2.44 | $2.06 | $2.15 | +$0.00 | +0.00% | 3,655 | $2.22 | $2.06 $2.44 |
| Aug 25, 2026 | $2.23 | $2.56 | $2.09 | $2.15 | +$0.05 | +2.38% | 10,167 | $2.24 | $2.09 $2.56 |
| Aug 21, 2026 | $2.25 | $2.25 | $2.10 | $2.10 | $-0.10 | -4.55% | 1,710 | $2.15 | $2.10 $2.25 |
| Aug 19, 2026 | $2.40 | $2.40 | $2.17 | $2.20 | $-0.10 | -4.35% | 3,320 | $2.27 | $2.17 $2.40 |
| Aug 17, 2026 | $2.30 | $2.30 | $2.23 | $2.30 | +$0.00 | +0.00% | 1,111 | $2.28 | $2.23 $2.30 |
| Aug 14, 2026 | $2.31 | $2.31 | $2.30 | $2.30 | $-0.03 | -1.29% | 687 | $2.29 | $2.30 $2.31 |
| Aug 13, 2026 | $2.35 | $2.35 | $2.32 | $2.33 | $-0.12 | -4.90% | 1,032 | $2.34 | $2.32 $2.35 |
| Aug 12, 2026 | $2.35 | $2.45 | $2.25 | $2.45 | +$0.26 | +11.87% | 2,780 | $2.35 | $2.25 $2.45 |
| Aug 11, 2026 | $2.19 | $2.29 | $2.18 | $2.19 | $-0.07 | -3.10% | 1,628 | $2.21 | $2.18 $2.29 |
| Aug 10, 2026 | $2.53 | $2.59 | $2.11 | $2.26 | $-0.34 | -13.08% | 5,180 | $2.26 | $2.11 $2.59 |
| Aug 7, 2026 | $2.26 | $2.60 | $2.26 | $2.60 | +$0.24 | +10.17% | 3,566 | $2.36 | $2.26 $2.60 |
| Aug 3, 2026 | $2.61 | $2.61 | $2.12 | $2.36 | +$0.16 | +7.27% | 1,232 | $2.34 | $2.12 $2.61 |
| Jul 29, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | $-0.18 | -7.56% | 266 | $2.22 | $2.20 $2.20 |
| Jul 17, 2026 | $2.38 | $2.38 | $2.38 | $2.38 | +$0.00 | +0.00% | 0 | $2.38 | $2.38 $2.38 |
| Jul 16, 2026 | $2.38 | $2.38 | $2.38 | $2.38 | +$0.00 | +0.00% | 0 | $2.38 | $2.38 $2.38 |
| Jul 15, 2026 | $2.38 | $2.38 | $2.38 | $2.38 | +$0.00 | +0.00% | 0 | $2.38 | $2.38 $2.38 |
| Jul 14, 2026 | $2.38 | $2.38 | $2.38 | $2.38 | +$0.00 | +0.00% | 0 | $2.38 | $2.38 $2.38 |