LIV Capital Acquisition C... (LIVKW)
NASDAQ: LIVKW
· Real-Time Price · USD
1.03
0.04 (4.04%)
At close: Apr 24, 2025, 3:47 PM
LIVKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23, 2021 | 0.99 | 1.07 | 0.95 | 1.03 | 1.03 | 4.04% | 222,416 |
| Aug 20, 2021 | 1.01 | 1.07 | 0.98 | 0.99 | 0.99 | -6.60% | 178,814 |
| Aug 19, 2021 | 1.30 | 1.30 | 0.99 | 1.06 | 1.06 | -11.67% | 349,250 |
| Aug 18, 2021 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 29,026 |
| Aug 17, 2021 | 1.25 | 1.25 | 1.15 | 1.24 | 1.24 | -4.62% | 89,220 |
| Aug 16, 2021 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 58,043 |
| Aug 13, 2021 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.00% | 55,213 |
| Aug 11, 2021 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 34,735 |
| Aug 10, 2021 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 317 |
| Aug 9, 2021 | 1.20 | 1.22 | 1.19 | 1.20 | 1.21 | -2.44% | 212,292 |
| Aug 6, 2021 | 1.22 | 1.23 | 1.17 | 1.23 | 1.23 | 0.82% | 76,665 |
| Aug 5, 2021 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 0.00% | 48,548 |
| Aug 4, 2021 | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | -2.40% | 1,152 |
| Aug 3, 2021 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.00% | 10,133 |
| Aug 2, 2021 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -4.58% | 11,601 |
| Jul 30, 2021 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 4.80% | 55,010 |
| Jul 29, 2021 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 0.00% | 4,558 |
| Jul 28, 2021 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 3.31% | 17,688 |
| Jul 27, 2021 | 1.14 | 1.21 | 1.11 | 1.21 | 1.21 | -0.82% | 199,127 |
| Jul 26, 2021 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 1.67% | 17,430 |