5 DAY PERFORMANCE
-16.91%
1 MONTH PERFORMANCE
-25.65%
3 MONTH PERFORMANCE
-9.31%
6 MONTH PERFORMANCE
+21.41%
YEAR-TO-DATE PERFORMANCE
+9.32%
1 YEAR PERFORMANCE
-31.66%
LiveOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.24 | $6.10 (-2.24%) | $6.32 | $6.02 | 25.43 K | $70.17 M |
| 06/18/2026 | $6.35 | $6.21 (-2.2%) | $6.39 | $6.09 | 35.54 K | $71.43 M |
| 06/17/2026 | $6.26 | $6.35 (1.44%) | $6.48 | $6.16 | 62.04 K | $73.04 M |
| 06/16/2026 | $6.06 | $6.28 (3.63%) | $6.50 | $5.98 | 99.56 K | $72.24 M |
| 06/15/2026 | $6.40 | $6.04 (-5.63%) | $6.48 | $5.98 | 39.21 K | $69.48 M |
| 06/12/2026 | $6.26 | $6.26 (0%) | $6.50 | $6.12 | 45.70 K | $72.01 M |
| 06/11/2026 | $6.37 | $6.28 (-1.41%) | $6.60 | $6.00 | 37.50 K | $72.24 M |
| 06/10/2026 | $6.18 | $6.28 (1.62%) | $6.45 | $6.10 | 23.08 K | $72.24 M |
| 06/09/2026 | $6.44 | $6.14 (-4.66%) | $6.48 | $6.06 | 65.20 K | $70.63 M |
| 06/08/2026 | $6.16 | $6.42 (4.22%) | $6.60 | $6.16 | 48.72 K | $73.85 M |
| 06/05/2026 | $6.48 | $6.02 (-7.1%) | $7.01 | $5.97 | 37.51 K | $69.25 M |
| 06/04/2026 | $6.28 | $6.45 (2.71%) | $6.75 | $6.28 | 110.30 K | $74.19 M |
| 06/03/2026 | $6.68 | $6.27 (-6.14%) | $6.69 | $6.00 | 135.80 K | $72.12 M |
| 06/02/2026 | $6.67 | $6.70 (0.45%) | $6.76 | $6.46 | 31.80 K | $77.07 M |
| 06/01/2026 | $6.62 | $6.67 (0.76%) | $6.76 | $6.24 | 75.44 K | $76.72 M |
| 05/29/2026 | $6.64 | $6.62 (-0.3%) | $6.72 | $6.42 | 68.70 K | $76.15 M |
| 05/28/2026 | $7.06 | $6.60 (-6.52%) | $7.06 | $6.21 | 184.06 K | $75.92 M |
| 05/27/2026 | $7.02 | $6.92 (-1.42%) | $7.12 | $6.83 | 77.72 K | $79.60 M |
| 05/26/2026 | $7.02 | $7.02 (0%) | $7.19 | $6.73 | 135.21 K | $80.75 M |
| 05/22/2026 | $6.50 | $6.94 (6.77%) | $7.08 | $6.40 | 253.10 K | $79.83 M |
| 05/21/2026 | $6.23 | $6.46 (3.69%) | $6.87 | $6.20 | 87.48 K | $74.31 M |
| 05/20/2026 | $6.40 | $6.32 (-1.25%) | $6.66 | $6.16 | 37.64 K | $72.70 M |
| 05/19/2026 | $6.21 | $6.51 (4.83%) | $6.58 | $5.98 | 110.10 K | $74.88 M |
| 05/18/2026 | $5.18 | $6.22 (20.08%) | $6.25 | $5.02 | 154.35 K | $71.55 M |
| 05/15/2026 | $5.40 | $5.28 (-2.22%) | $5.44 | $5.13 | 49.42 K | $60.74 M |
| 05/14/2026 | $5.53 | $5.44 (-1.63%) | $5.74 | $5.41 | 41.00 K | $62.58 M |
| 05/13/2026 | $4.99 | $5.53 (10.82%) | $5.68 | $4.99 | 90.73 K | $63.61 M |
| 05/12/2026 | $5.04 | $5.06 (0.4%) | $5.37 | $5.00 | 36.86 K | $58.21 M |
| 05/11/2026 | $5.26 | $5.04 (-4.18%) | $5.40 | $4.97 | 45.43 K | $57.97 M |
| 05/08/2026 | $5.30 | $5.27 (-0.57%) | $5.49 | $5.27 | 5.31 K | $60.62 M |
| 05/07/2026 | $5.06 | $5.39 (6.52%) | $5.48 | $5.06 | 60.53 K | $62.00 M |
| 05/06/2026 | $5.33 | $5.27 (-1.13%) | $5.54 | $5.26 | 36.20 K | $60.62 M |
| 05/05/2026 | $5.17 | $5.40 (4.45%) | $5.49 | $5.15 | 24.81 K | $62.12 M |
| 05/04/2026 | $5.29 | $5.18 (-2.08%) | $5.31 | $5.01 | 39.60 K | $59.59 M |
| 05/01/2026 | $5.40 | $5.38 (-0.37%) | $5.70 | $5.30 | 53.50 K | $61.89 M |
| 04/30/2026 | $5.13 | $5.35 (4.29%) | $5.47 | $5.02 | 113.90 K | $61.54 M |
| 04/29/2026 | $5.23 | $5.13 (-1.91%) | $5.73 | $5.01 | 101.50 K | $59.01 M |
| 04/28/2026 | $5.70 | $5.24 (-8.07%) | $5.86 | $5.24 | 48.63 K | $60.28 M |
| 04/27/2026 | $5.09 | $5.84 (14.73%) | $5.89 | $5.02 | 309.86 K | $67.18 M |
| 04/24/2026 | $5.35 | $5.08 (-5.05%) | $5.35 | $4.91 | 60.51 K | $58.44 M |
| 04/23/2026 | $5.00 | $5.03 (0.6%) | $5.10 | $4.81 | 59.40 K | $57.86 M |
| 04/22/2026 | $4.94 | $5.05 (2.23%) | $5.29 | $4.78 | 71.98 K | $58.09 M |
| 04/21/2026 | $4.82 | $4.94 (2.49%) | $5.14 | $4.76 | 67.90 K | $56.82 M |
| 04/20/2026 | $4.36 | $4.81 (10.32%) | $4.90 | $4.36 | 87.40 K | $55.33 M |
| 04/17/2026 | $4.47 | $4.44 (-0.67%) | $4.55 | $4.39 | 29.22 K | $51.07 M |
| 04/16/2026 | $4.36 | $4.38 (0.46%) | $4.49 | $4.31 | 21.40 K | $50.38 M |
| 04/15/2026 | $4.27 | $4.34 (1.64%) | $4.49 | $4.23 | 123.40 K | $49.92 M |
| 04/14/2026 | $4.62 | $4.31 (-6.71%) | $4.85 | $4.25 | 296.41 K | $49.58 M |
| 04/13/2026 | $4.56 | $4.58 (0.44%) | $4.70 | $4.54 | 19.90 K | $52.68 M |
| 04/10/2026 | $4.68 | $4.62 (-1.28%) | $4.82 | $4.53 | 38.81 K | $53.14 M |
| 04/09/2026 | $4.61 | $4.68 (1.52%) | $4.85 | $4.50 | 55.20 K | $53.83 M |
| 04/08/2026 | $4.90 | $4.64 (-5.31%) | $5.00 | $4.49 | 271.54 K | $53.37 M |
| 04/07/2026 | $4.82 | $4.82 (0%) | $5.04 | $4.72 | 19.90 K | $55.44 M |
| 04/06/2026 | $4.78 | $4.90 (2.51%) | $4.98 | $4.70 | 12.73 K | $56.36 M |
| 04/02/2026 | $4.68 | $4.83 (3.21%) | $4.87 | $4.64 | 14.01 K | $55.56 M |
| 04/01/2026 | $5.24 | $4.68 (-10.69%) | $5.24 | $4.64 | 60.40 K | $53.83 M |
| 03/31/2026 | $4.75 | $5.10 (7.37%) | $5.25 | $4.72 | 94.00 K | $58.67 M |
| 03/30/2026 | $4.84 | $4.66 (-3.72%) | $5.08 | $4.50 | 72.12 K | $53.60 M |
| 03/27/2026 | $4.99 | $4.77 (-4.41%) | $5.01 | $4.60 | 71.90 K | $54.87 M |
| 03/26/2026 | $4.97 | $4.89 (-1.61%) | $5.15 | $4.71 | 80.10 K | $56.25 M |
| 03/25/2026 | $5.11 | $5.13 (0.39%) | $5.29 | $4.92 | 38.87 K | $59.01 M |
| 03/24/2026 | $5.69 | $4.98 (-12.48%) | $5.75 | $4.96 | 117.61 K | $57.28 M |
| 03/23/2026 | $5.56 | $5.69 (2.34%) | $5.75 | $5.53 | 34.90 K | $65.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
