LIV Capital Acquisition C... (LIVK)
NASDAQ: LIVK
· Real-Time Price · USD
10.40
0.10 (0.97%)
At close: Apr 24, 2025, 3:47 PM
LIVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23, 2021 | 10.00 | 10.50 | 10.00 | 10.30 | 10.30 | 0.00% | 7,050 |
| Aug 20, 2021 | 10.50 | 10.50 | 10.25 | 10.30 | 10.30 | -2.55% | 6,185 |
| Aug 19, 2021 | 9.82 | 12.27 | 9.80 | 10.57 | 10.57 | 9.31% | 98,142 |
| Aug 18, 2021 | 9.68 | 9.85 | 9.50 | 9.67 | 9.67 | -0.51% | 7,998 |
| Aug 17, 2021 | 9.70 | 9.85 | 9.70 | 9.72 | 9.72 | -1.22% | 4,855 |
| Aug 16, 2021 | 9.92 | 9.92 | 9.75 | 9.84 | 9.84 | -0.10% | 10,951 |
| Aug 13, 2021 | 9.92 | 9.97 | 9.85 | 9.85 | 9.85 | -1.89% | 10,756 |
| Aug 12, 2021 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 32,028 |
| Aug 11, 2021 | 10.07 | 10.07 | 10.04 | 10.04 | 10.05 | 0.00% | 35,305 |
| Aug 10, 2021 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 165,339 |
| Aug 9, 2021 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 0.10% | 88,995 |
| Aug 6, 2021 | 10.08 | 10.08 | 10.03 | 10.03 | 10.03 | -0.20% | 8,270 |
| Aug 5, 2021 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 0.00% | 19,548 |
| Aug 4, 2021 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 205,477 |
| Aug 3, 2021 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 0.00% | 292,960 |
| Aug 2, 2021 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 0.10% | 1,059 |
| Jul 30, 2021 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 352,900 |
| Jul 29, 2021 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 110 |
| Jul 28, 2021 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.20% | 117,582 |
| Jul 27, 2021 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 775 |