BLIV(BLIV)
BLIV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.50 | $2.50 | $2.50 | $2.50 | 45 |
| 5/20/2026 | $2.20 | $2.50 | $2.20 | $2.50 | 4,100 |
| 5/19/2026 | $2.28 | $2.62 | $2.28 | $2.60 | 5,700 |
| 5/18/2026 | $2.40 | $2.60 | $2.15 | $2.21 | 2,525 |
| 5/15/2026 | $2.33 | $2.33 | $2.33 | $2.33 | 3 |
| 5/14/2026 | $2.29 | $2.33 | $2.29 | $2.33 | 500 |
| 5/13/2026 | $2.30 | $2.47 | $2.30 | $2.43 | 1,000 |
| 5/12/2026 | $2.37 | $2.51 | $2.19 | $2.35 | 1,915 |
| 5/11/2026 | $2.58 | $2.58 | $2.58 | $2.58 | 244 |
| 5/8/2026 | $2.34 | $2.49 | $2.34 | $2.49 | 410 |
| 5/7/2026 | $2.54 | $2.60 | $2.54 | $2.60 | 833 |
| 5/6/2026 | $2.17 | $2.63 | $2.17 | $2.34 | 1,400 |
| 5/5/2026 | $2.08 | $2.38 | $2.08 | $2.38 | 2,419 |
| 5/4/2026 | $2.15 | $2.38 | $2.15 | $2.38 | 501 |
| 5/1/2026 | $2.45 | $2.45 | $2.45 | $2.45 | 10 |
| 4/30/2026 | $2.45 | $2.45 | $2.45 | $2.45 | - |
| 4/29/2026 | $2.45 | $2.45 | $2.45 | $2.45 | - |
| 4/28/2026 | $2.45 | $2.45 | $2.45 | $2.45 | 1 |
| 4/27/2026 | $2.15 | $2.50 | $2.15 | $2.45 | 5,941 |
| 4/24/2026 | $2.50 | $2.50 | $2.50 | $2.50 | 1 |
| 4/23/2026 | $2.50 | $2.50 | $2.50 | $2.50 | - |
| 4/22/2026 | $2.50 | $2.50 | $2.50 | $2.50 | 165 |
| 4/21/2026 | $2.50 | $2.50 | $2.50 | $2.50 | 544 |
| 4/20/2026 | $2.50 | $2.50 | $2.50 | $2.50 | 1,517 |
| 4/17/2026 | $2.59 | $2.59 | $2.16 | $2.50 | 1,541 |
| 4/16/2026 | $2.40 | $2.40 | $2.40 | $2.40 | 700 |
| 4/15/2026 | $2.15 | $2.20 | $2.15 | $2.20 | 800 |
| 4/14/2026 | $2.20 | $2.20 | $1.91 | $2.20 | 4,600 |
| 4/13/2026 | $2.26 | $2.27 | $2.08 | $2.20 | 4,400 |
| 4/10/2026 | $2.00 | $2.39 | $2.00 | $2.39 | 1,540 |
| 4/9/2026 | $2.43 | $2.43 | $2.43 | $2.43 | 40 |
| 4/8/2026 | $2.48 | $2.48 | $2.43 | $2.43 | 3,981 |
| 4/7/2026 | $2.31 | $2.77 | $2.21 | $2.21 | 1,747 |
| 4/6/2026 | $2.35 | $2.65 | $2.35 | $2.65 | 1,005 |
| 4/2/2026 | $2.16 | $2.75 | $2.16 | $2.70 | 1,300 |
| 4/1/2026 | $2.76 | $2.76 | $2.76 | $2.76 | 427 |
| 3/31/2026 | $2.67 | $2.67 | $2.67 | $2.67 | 76 |
| 3/30/2026 | $2.67 | $2.67 | $2.67 | $2.67 | 800 |
| 3/27/2026 | $2.99 | $2.99 | $2.54 | $2.68 | 2,500 |
| 3/26/2026 | $2.20 | $3.00 | $2.18 | $2.25 | 7,400 |
| 3/25/2026 | $2.38 | $2.38 | $2.38 | $2.38 | 1 |
| 3/24/2026 | $2.38 | $2.38 | $2.38 | $2.38 | 50 |
| 3/23/2026 | $2.57 | $2.66 | $2.16 | $2.38 | 7,343 |
| 3/20/2026 | $2.22 | $2.22 | $2.22 | $2.22 | 300 |
| 3/19/2026 | $2.46 | $2.80 | $2.46 | $2.80 | 451 |
| 3/18/2026 | $2.80 | $2.80 | $2.37 | $2.68 | 1,649 |
| 3/17/2026 | $2.77 | $2.90 | $2.38 | $2.46 | 2,700 |
| 3/16/2026 | $2.52 | $2.91 | $2.50 | $2.50 | 4,314 |
| 3/13/2026 | $2.91 | $2.91 | $2.45 | $2.90 | 4,200 |
| 3/12/2026 | $2.91 | $2.91 | $2.24 | $2.69 | 5,800 |
| 3/11/2026 | $2.69 | $2.69 | $2.50 | $2.62 | 1,919 |
| 3/10/2026 | $2.83 | $2.98 | $2.61 | $2.61 | 1,939 |
| 3/9/2026 | $3.00 | $3.00 | $2.70 | $2.98 | 20,634 |
| 3/6/2026 | $3.01 | $3.13 | $2.85 | $2.87 | 14,926 |
| 3/5/2026 | $2.98 | $3.14 | $2.82 | $3.14 | 17,700 |
| 3/4/2026 | $3.00 | $3.14 | $2.92 | $2.92 | 4,242 |
| 3/3/2026 | $3.22 | $3.22 | $2.79 | $2.95 | 13,900 |
| 3/2/2026 | $2.86 | $3.19 | $2.86 | $2.96 | 19,700 |
| 2/27/2026 | $3.25 | $3.25 | $2.82 | $3.19 | 26,519 |
| 2/26/2026 | $3.25 | $3.25 | $2.88 | $3.20 | 19,210 |
| 2/25/2026 | $2.99 | $3.19 | $2.91 | $2.93 | 19,200 |
| 2/24/2026 | $3.31 | $3.33 | $2.90 | $3.14 | 19,800 |
| 2/23/2026 | $3.36 | $3.36 | $2.94 | $3.14 | 16,542 |