BeLive Holdings (BLIV) Stock Price History

Historical prices from 2025 to 2026

$2.16-0.09 (-4.00%)close Jun 29

Returns

1M: -3.1%
3M: -19.1%
YTD: -34.3%
1Y: -31.6%
3Y: -15.2%
5Y: -9.4%

ATH$6.40Apr 2025-66.3%

ATL$1.85Jul 2025pre-split

Avg Vol (50D)1K/ day

52-Week Range$1.85 — $4.33

LowCurrent: $2.16High

Loading 10-year price history...

BLIV Historical Performance

1 YearTotal Return

-36.0%

Price: -31.6%

3 YearsTotal Return

-31.6%

CAGR: -11.9%

Price: -39.0%

5 YearsTotal Return

-31.6%

CAGR: -7.3%

Price: -39.0%

YTD

-34.3%

BLIV Annual Returns

Year-by-year price performance · 2025–2026

Best+1.1%2025

Worst+1.1%2025

Up years1/2

2025+1.1%

2026-3.0%

2025 annual price return: +1.1%
2026 annual price return: -3.0%

LessMore

BLIV Stock Price Trajectory (2025–2026)

As of June 30, 2026, BeLive Holdings (BLIV) trades at $2.16, representing a -31.6% return over the past year. The stock has delivered a -31.6% total return over five years (-9.4% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $6.40 on April 9, 2025. From this peak, BLIV has corrected -66.3%, currently trading 29% below its 200-day moving average, suggesting potential weakness.

When compared to Technology sector peers GFAI (-65.7% 1Y), BTBT (-16.4% 1Y), and EBON (-36.1% 1Y), BLIV has underperformed the peer group average. Compare BLIV vs GFAI →

BLIV Historical Price Data · from 2025

Rows 1–50 of 308

Date	Open	High	Low	Close	Volume	Change %
2026-06-29	2.43	2.68	2.16	2.16	9K	-4.00%
2026-06-26	2.35	2.35	2.25	2.25	889	+0.22%
2026-06-25	2.30	2.30	2.05	2.25	808	-7.23%
2026-06-24	2.16	2.42	2.05	2.42	0	+18.05%
2026-06-23	2.19	2.19	2.05	2.05	12	-12.77%
2026-06-22	2.20	2.43	2.17	2.35	2K	+12.98%
2026-06-18	2.39	2.41	2.05	2.08	8	-4.59%
2026-06-17	2.39	2.39	2.17	2.18	0	-8.79%
2026-06-16	2.34	2.44	2.12	2.39	3K	-6.64%
2026-06-15	2.15	2.58	2.15	2.56	6K	+20.75%
2026-06-12	2.38	2.38	2.00	2.12	1	-11.30%
2026-06-11	2.27	2.50	2.27	2.39	2K	+3.91%
2026-06-10	2.29	2.39	2.20	2.30	2K	+4.55%
2026-06-09	2.35	2.35	1.96	2.20	799	+2.33%
2026-06-08	2.20	2.45	2.15	2.15	2K	0.00%
2026-06-05	2.15	2.15	2.15	2.15	68	-8.12%
2026-06-04	2.40	2.40	2.10	2.34	4K	+1.74%
2026-06-03	2.30	2.30	2.14	2.30	900	0.00%
2026-06-02	2.30	2.30	2.30	2.30	545	0.00%
2026-06-01	2.30	2.37	2.30	2.30	979	+3.14%
2026-05-29	2.34	2.45	2.20	2.23	1	+1.36%
2026-05-28	2.20	2.45	2.10	2.20	494	-8.71%
2026-05-27	2.24	2.45	1.97	2.41	387	+6.64%
2026-05-26	2.42	2.45	2.16	2.26	0	-7.76%
2026-05-22	2.21	2.45	2.21	2.45	1K	+2.51%
2026-05-21	2.48	2.48	2.33	2.39	45	-4.40%
2026-05-20	2.20	2.50	2.20	2.50	4K	-3.85%
2026-05-19	2.29	2.61	1.97	2.60	6K	+17.65%
2026-05-18	2.40	2.60	2.15	2.21	2K	0.00%
2026-05-15	2.21	2.21	2.21	2.21	2	-5.15%
2026-05-14	2.29	2.33	2.29	2.33	448	-4.12%
2026-05-13	2.30	2.63	2.30	2.43	987	+5.19%
2026-05-12	2.35	2.51	2.19	2.31	2K	-10.47%
2026-05-11	2.58	2.58	2.58	2.58	198	+3.61%
2026-05-08	2.34	2.49	2.34	2.49	353	-4.23%
2026-05-07	2.54	2.60	2.15	2.60	833	+23.81%
2026-05-06	2.17	2.34	2.07	2.10	1K	-11.93%
2026-05-05	2.08	2.38	2.08	2.38	2K	+0.19%
2026-05-04	2.15	2.38	2.15	2.38	501	+3.02%
2026-05-01	2.33	2.45	2.15	2.31	10	-2.93%
2026-04-30	2.31	2.40	2.17	2.38	0	-1.65%
2026-04-28	2.42	2.42	2.42	2.42	1	-1.22%
2026-04-27	2.15	2.50	2.15	2.45	6K	+5.60%
2026-04-24	2.15	2.32	2.15	2.32	1	-6.07%
2026-04-23	2.28	2.47	2.18	2.47	0	+14.88%
2026-04-22	2.15	2.40	2.15	2.15	165	-14.00%
2026-04-21	2.19	2.50	2.19	2.50	544	+15.21%
2026-04-20	2.39	2.50	2.15	2.17	2K	-13.20%
2026-04-17	2.59	2.59	2.16	2.50	2K	+4.21%
2026-04-16	2.40	2.40	2.40	2.40	667	+9.05%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

BLIV — Frequently Asked Questions

Quick answers to the most common questions about buying BLIV stock.

How has BLIV stock performed recently?

BLIV declined -31.6% over the past year, below its 5-year annualized CAGR of -9.4%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is BLIV's all-time high price?

BeLive Holdings reached $6.40 on 2025-04-09. The 52-week high is $4.33. Current 1-year return of -31.6% places the stock further from historical peaks.

Where can I download BLIV historical price data?

This page provides BLIV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.

BLIV Stock Price Trajectory (2025–2026)

When compared to Technology sector peers GFAI (-65.7% 1Y), BTBT (-16.4% 1Y), and EBON (-36.1% 1Y), BLIV has underperformed the peer group average. Compare BLIV vs GFAI →

Date

Open

High

Low

Volume

Change %

2026-06-29

2.43

2.68

2.16

-4.00%

2026-06-26

2.35

2.25

889

+0.22%

2026-06-25

2.30

2.05

2.25

808

-7.23%

2026-06-24

2.16

2.42

2.05

2.42

+18.05%

2026-06-23

2.19

2.05

-12.77%

2026-06-22

2.20

2.43

2.17

2.35

+12.98%

2026-06-18

2.39

2.41

2.05

2.08

-4.59%

2026-06-17

2.39

2.17

2.18

-8.79%

2026-06-16

2.34

2.44

2.12

2.39

-6.64%

2026-06-15

2.15

2.58

2.15

2.56

+20.75%

2026-06-12

2.38

2.00

2.12

-11.30%

2026-06-11

2.27

2.50

2.27

2.39

+3.91%

2026-06-10

2.29

2.39

2.20

2.30

+4.55%

2026-06-09

2.35

1.96

2.20

799

+2.33%

2026-06-08

2.20

2.45

2.15

0.00%

2026-06-05

2.15

-8.12%

2026-06-04

2.40

2.10

2.34

+1.74%

2026-06-03

2.30

2.14

2.30

900

0.00%

2026-06-02

2.30

545

0.00%

2026-06-01

2.30

2.37

2.30

979

+3.14%

2026-05-29

2.34

2.45

2.20

2.23

+1.36%

2026-05-28

2.20

2.45

2.10

2.20

494

-8.71%

2026-05-27

2.24

2.45

1.97

2.41

387

+6.64%

2026-05-26

2.42

2.45

2.16

2.26

-7.76%

2026-05-22

2.21

2.45

2.21

2.45

+2.51%

2026-05-21

2.48

2.33

2.39

-4.40%

2026-05-20

2.20

2.50

2.20

2.50

-3.85%

2026-05-19

2.29

2.61

1.97

2.60

+17.65%

2026-05-18

2.40

2.60

2.15

2.21

0.00%

2026-05-15

2.21

-5.15%

2026-05-14

2.29

2.33

2.29

2.33

448

-4.12%

2026-05-13

2.30

2.63

2.30

2.43

987

+5.19%

2026-05-12

2.35

2.51

2.19

2.31

-10.47%

2026-05-11

2.58

198

+3.61%

2026-05-08

2.34

2.49

2.34

2.49

353

-4.23%

2026-05-07

2.54

2.60

2.15

2.60

833

+23.81%

2026-05-06

2.17

2.34

2.07

2.10

-11.93%

2026-05-05

2.08

2.38

2.08

2.38

+0.19%

2026-05-04

2.15

2.38

2.15

2.38

501

+3.02%

2026-05-01

2.33

2.45

2.15

2.31

-2.93%

2026-04-30

2.31

2.40

2.17

2.38

-1.65%

2026-04-28

2.42

-1.22%

2026-04-27

2.15

2.50

2.15

2.45

+5.60%

2026-04-24

2.15

2.32

2.15

2.32

-6.07%

2026-04-23

2.28

2.47

2.18

2.47

+14.88%

2026-04-22

2.15

2.40

2.15

165

-14.00%

2026-04-21

2.19

2.50

2.19

2.50

544

+15.21%

2026-04-20

2.39

2.50

2.15

2.17

-13.20%

2026-04-17

2.59

2.16

2.50

+4.21%

2026-04-16

2.40

667

+9.05%

BeLive Holdings (BLIV) Stock Price History

BLIV Historical Performance

BLIV Annual Returns

Download Historical Data

BLIV Stock Price Trajectory (2025–2026)

BLIV Historical Price Data · from 2025

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

BeLive Holdings (BLIV) Stock Price History

BLIV Historical Performance

BLIV Annual Returns

Download Historical Data

BLIV Stock Price Trajectory (2025–2026)

BLIV Historical Price Data · from 2025

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison