Other US listings · LIVG · stock
Livento Group, Inc. (LIVG) stock price history
Every Other US listings trading session of Livento Group, Inc. from Mar 4, 2015 to Jul 17, 2026: 2,860 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LIVG adjusted close, 2015 to 2026
- $86,200
- All time high, 2015
- $160.00
- 52 week high, $0.0050 low
- 2,860
- Daily sessions since 2015
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
LIVG key facts
- Livento Group, Inc. (LIVG) closed at $0.0070 on Jul 17, 2026 on Other US listings.
- LIVG's all time high close is $86,200, set on Jun 8, 2015; its all time low close is $0.0060 on Jul 15, 2026.
- LIVG's 52 week range is $0.0050 to $160.00.
- LIVG returned -100.0% over the year to Jul 17, 2026 and -100.0% over five years.
- Over ten years LIVG returned -100%, -76.4% a year compounded.
- LIVG's deepest drawdown was -100.0% from Jun 10, 2015 to Jul 15, 2026.
- DataCedar holds 2,860 daily sessions of LIVG history from Mar 4, 2015, adjusted for splits and dividends, served by the API under a key.
LIVG price chart, 2015 to 2026
LIVG returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -98.4% |
| 6 months | -99.8% |
| Year to date | -99.9% |
| 1 year | -100.0% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | -100.0% |
| Since Mar 4, 2015 | -100.0% |
| Compound annual growth, 11.4 years | -75.0% |
LIVG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $86,200 on Jun 8, 2015
- All time low close
- $0.0060 on Jul 15, 2026
- 52 week high
- $160.00 on Aug 29, 2025
- 52 week low
- $0.0050 on Jul 16, 2026
- Deepest drawdown
- -100.0% from Jun 10, 2015 to Jul 15, 2026, not yet recovered
- Best single session
- +749.1% on Mar 18, 2026
- Worst single session
- -88.2% on Mar 17, 2026
- Volatility, 1 year annualised
- 617.0%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2020, +500%
- Worst calendar year
- 2017, -99%
LIVG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 4, 2015; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.05 | $19.00 | $0.0050 | $0.0070 | -99.9% | 4.7M | 135 |
| 2025 | $60.00 | $160.00 | $1.10 | $9.50 | -84.2% | 46.4K | 250 |
| 2024 | $220.00 | $800.00 | $40.00 | $60.00 | -75.0% | 9K | 252 |
| 2023 | $1,300 | $2,140 | $140.00 | $240.00 | -81.0% | 10.8K | 250 |
| 2022 | $560.00 | $4,000 | $80.00 | $1,260 | +152.0% | 21.2K | 251 |
| 2021 | $120.00 | $960.00 | $60.00 | $500.00 | +316.7% | 4K | 252 |
| 2020 | $20.00 | $740.00 | $20.00 | $120.00 | +500.0% | 3.5K | 253 |
| 2019 | $80.00 | $80.00 | $20.00 | $20.00 | -75.0% | 681 | 252 |
| 2018 | $80.00 | $500.00 | $20.00 | $80.00 | -20.0% | 337 | 251 |
| 2017 | $6,800 | $8,400 | $80.00 | $100.00 | -98.6% | 965 | 251 |
| 2016 | $23,000 | $23,600 | $6,000 | $7,180 | -67.9% | 694 | 252 |
| 2015 | $42,400 | $90,800 | $18,000 | $22,400 | n/a | 2.3K | 211 |
LIVG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0070 | -30.0% |
| June 2026 | $0.0100 | -96.3% |
| May 2026 | $0.2700 | -40.0% |
| April 2026 | $0.4500 | 0.0% |
| March 2026 | $0.4500 | -55.0% |
| February 2026 | $1.00 | -37.5% |
| January 2026 | $1.60 | -83.2% |
| December 2025 | $9.50 | -84.2% |
| November 2025 | $60.00 | +50.0% |
| October 2025 | $40.00 | -50.0% |
| September 2025 | $80.00 | -20.0% |
| August 2025 | $100.00 | +400.0% |
About the LIVG data
Daily bars. 2,860 sessions from Mar 4, 2015 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 4, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LIVG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
LIVG share price history
