Get the Stockscreener App
0.0008
14.29%
0.0001
LiveToBeHappy Inc Stock (CAVR) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $0.0008 | $0.00065 | $0.00015 | 15,308,006.0 | +14.29% |
| May 16, 2025 | $0.0009 | $0.0007 | $0.0002 | 734,225.0 | -12.50% |
| May 15, 2025 | $0.001 | $0.0007 | $0.0003 | 23,857,630.0 | -5.88% |
| May 14, 2025 | $0.0011 | $0.0008 | $0.0003 | 26,898,536.0 | -15.00% |
| May 13, 2025 | $0.001 | $0.0006 | $0.0004 | 16,879,080.0 | +33.33% |
| May 12, 2025 | $0.0008 | $0.0006 | $0.0002 | 5,813,335.0 | +0.00% |
| May 09, 2025 | $0.00075 | $0.0007 | $0.00 | 15,055,773.0 | -6.25% |
| May 08, 2025 | $0.0009 | $0.0008 | $0.00 | 4,599,657.0 | +0.00% |
| May 07, 2025 | $0.0009 | $0.00075 | $0.00015 | 3,621,944.0 | -11.11% |
| May 06, 2025 | $0.0009 | $0.0007 | $0.0002 | 7,338,500.0 | +0.00% |
| May 05, 2025 | $0.0009 | $0.0008 | $0.00 | 15,978,054.0 | +12.50% |
| May 02, 2025 | $0.001 | $0.0007 | $0.0003 | 24,152,541.0 | +0.00% |
| May 01, 2025 | $0.001 | $0.0008 | $0.0002 | 8,470,507.0 | +0.00% |
| Apr 30, 2025 | $0.0011 | $0.0008 | $0.0003 | 22,019,889.0 | -25.58% |
| Apr 29, 2025 | $0.0012 | $0.001 | $0.0002 | 23,240,709.0 | -2.27% |
| Apr 28, 2025 | $0.00145 | $0.001 | $0.00045 | 33,026,264.0 | -21.43% |
| Apr 25, 2025 | $0.0015 | $0.00115 | $0.00035 | 25,830,802.0 | +16.67% |
| Apr 24, 2025 | $0.0017 | $0.0012 | $0.0005 | 95,312,435.0 | -25.00% |
| Apr 23, 2025 | $0.0016 | $0.0009 | $0.0007 | 279,460,920.0 | +88.24% |
| Apr 22, 2025 | $0.00104 | $0.00075 | $0.00029 | 56,184,678.0 | -15.00% |
LiveToBeHappy Inc Stock (CAVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of LiveToBeHappy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of LiveToBeHappy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
LiveToBeHappy Inc Stock (CAVR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.0011 | $0.0006 | $0.0005 | 168,707,788.0 | +0.00% |
| Apr, 2025 | $0.0017 | $0.0005 | $0.0012 | 624,564,341.0 | +100.00% |
| Mar, 2025 | $0.0005 | $0.0003 | $0.0002 | 21,137,070.0 | +14.29% |
| Feb, 2025 | $0.0004 | $0.0003 | $0.0001 | 16,952,158.0 | -22.22% |
| Jan, 2025 | $0.0005 | $0.0003 | $0.0002 | 23,729,311.0 | -10.00% |
LiveToBeHappy Inc Stock (CAVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0006 | $0.0004 | $0.0002 | 102,090,575.0 | +12.50% |
| Nov, 2024 | $0.0012 | $0.0004 | $0.0008 | 363,946,065.0 | -52.94% |
| Oct, 2024 | $0.0009 | $0.00035 | $0.00055 | 189,421,567.0 | +70.00% |
| Sep, 2024 | $0.0006 | $0.0004 | $0.0002 | 46,572,993.0 | -16.67% |
| Aug, 2024 | $0.0008 | $0.0002 | $0.0006 | 82,292,803.0 | -14.29% |
| Jul, 2024 | $0.0009 | $0.0006 | $0.0003 | 24,988,716.0 | -22.22% |
| Jun, 2024 | $0.001 | $0.0007 | $0.0003 | 28,922,418.0 | +12.50% |
| May, 2024 | $0.001 | $0.0006 | $0.0004 | 72,382,285.0 | +0.00% |
| Apr, 2024 | $0.0009 | $0.0006 | $0.0003 | 118,872,669.0 | +0.00% |
| Mar, 2024 | $0.00105 | $0.0006 | $0.00045 | 112,545,358.0 | -15.79% |
| Feb, 2024 | $0.0017 | $0.0009 | $0.0008 | 141,147,259.0 | -38.71% |
| Jan, 2024 | $0.002 | $0.0013 | $0.0007 | 82,800,059.0 | -13.89% |
LiveToBeHappy Inc Stock (CAVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0029 | $0.0013 | $0.0016 | 81,778,872.0 | -10.00% |
| Nov, 2023 | $0.0047 | $0.0016 | $0.0031 | 136,453,472.0 | -57.89% |
| Oct, 2023 | $0.0085 | $0.0042 | $0.0043 | 44,542,411.0 | -34.93% |
| Sep, 2023 | $0.0095 | $0.005 | $0.0045 | 22,893,448.0 | +7.35% |
| Aug, 2023 | $0.0111 | $0.0052 | $0.00585 | 47,153,238.0 | -32.67% |
| Jul, 2023 | $0.0133 | $0.0084 | $0.0049 | 109,468,816.0 | +10.99% |
| Jun, 2023 | $0.0095 | $0.0035 | $0.006 | 121,720,859.0 | +160.00% |
| May, 2023 | $0.0052 | $0.003 | $0.0022 | 45,139,109.0 | -23.91% |
| Apr, 2023 | $0.0065 | $0.0041 | $0.0024 | 6,187,491.0 | -20.69% |
| Mar, 2023 | $0.0081 | $0.0055 | $0.0026 | 24,822,620.0 | -20.55% |
| Feb, 2023 | $0.0135 | $0.0071 | $0.0064 | 24,104,130.0 | -37.61% |
| Jan, 2023 | $0.015 | $0.0052 | $0.0098 | 19,221,344.0 | +7.34% |
6.67%
10.73%
Cap:
|
Volume (24h):