5 DAY PERFORMANCE
+75.32%
1 MONTH PERFORMANCE
+8.47%
3 MONTH PERFORMANCE
+21.90%
6 MONTH PERFORMANCE
-14.67%
YEAR-TO-DATE PERFORMANCE
-12.93%
1 YEAR PERFORMANCE
-31.18%
LiveOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.68 | $0.70 (3.81%) | $0.73 | $0.67 | 158,745 | $68.84 M |
| 03/11/2025 | $0.72 | $0.69 (-3.92%) | $0.73 | $0.65 | 240,562 | $65.79 M |
| 03/10/2025 | $0.72 | $0.69 (-4.65%) | $0.73 | $0.69 | 396,783 | $65.56 M |
| 03/07/2025 | $0.78 | $0.73 (-6.46%) | $0.79 | $0.71 | 276,935 | $69.73 M |
| 03/06/2025 | $0.73 | $0.79 (8.48%) | $0.83 | $0.71 | 323,500 | $75.60 M |
| 03/05/2025 | $0.72 | $0.74 (2.3%) | $0.80 | $0.70 | 166,657 | $70.38 M |
| 03/04/2025 | $0.73 | $0.72 (-1.14%) | $0.74 | $0.70 | 254,500 | $68.76 M |
| 03/03/2025 | $0.78 | $0.74 (-5.28%) | $0.80 | $0.73 | 335,236 | $70.56 M |
| 02/28/2025 | $0.75 | $0.77 (3.23%) | $0.78 | $0.75 | 218,162 | $73.96 M |
| 02/27/2025 | $0.76 | $0.77 (0.82%) | $0.84 | $0.76 | 549,651 | $73.17 M |
| 02/26/2025 | $0.80 | $0.76 (-4.92%) | $0.82 | $0.75 | 457,834 | $72.38 M |
| 02/25/2025 | $0.83 | $0.80 (-3.62%) | $0.87 | $0.80 | 210,234 | $76.32 M |
| 02/24/2025 | $0.85 | $0.83 (-2.82%) | $0.90 | $0.78 | 413,947 | $78.88 M |
| 02/21/2025 | $0.91 | $0.84 (-7.45%) | $0.92 | $0.84 | 597,518 | $80.43 M |
| 02/20/2025 | $0.87 | $0.90 (2.87%) | $0.93 | $0.85 | 309,900 | $85.57 M |
| 02/19/2025 | $0.85 | $0.88 (3.59%) | $0.95 | $0.85 | 435,244 | $84.09 M |
| 02/18/2025 | $0.91 | $0.84 (-7.33%) | $0.95 | $0.82 | 831,400 | $80.54 M |
| 02/14/2025 | $1.00 | $0.93 (-7.48%) | $1.03 | $0.91 | 500,300 | $87.76 M |
| 02/13/2025 | $1.01 | $0.96 (-4.92%) | $1.07 | $0.87 | 2.01 M | $91.09 M |
| 02/12/2025 | $1.16 | $1.18 (1.72%) | $1.24 | $1.13 | 478,235 | $111.93 M |
| 02/11/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.16 | 325,250 | $111.93 M |
| 02/10/2025 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.15 | 263,202 | $113.83 M |
| 02/07/2025 | $1.16 | $1.17 (0.86%) | $1.26 | $1.15 | 558,629 | $110.75 M |
| 02/06/2025 | $1.25 | $1.14 (-8.8%) | $1.32 | $1.14 | 372,100 | $107.91 M |
| 02/05/2025 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.19 | 660,574 | $118.32 M |
| 02/04/2025 | $1.28 | $1.24 (-3.13%) | $1.33 | $1.16 | 844,339 | $117.38 M |
| 02/03/2025 | $1.44 | $1.31 (-9.03%) | $1.53 | $1.29 | 1.13 M | $124.00 M |
| 01/31/2025 | $1.36 | $1.45 (6.62%) | $1.60 | $1.32 | 6.68 M | $137.25 M |
| 01/30/2025 | $1.16 | $1.20 (3.45%) | $1.23 | $1.12 | 226,000 | $113.59 M |
| 01/29/2025 | $1.15 | $1.15 (0%) | $1.19 | $1.11 | 191,836 | $108.86 M |
| 01/28/2025 | $1.16 | $1.17 (0.86%) | $1.19 | $1.11 | 225,800 | $110.75 M |
| 01/27/2025 | $1.17 | $1.16 (-0.85%) | $1.21 | $1.14 | 250,100 | $109.80 M |
| 01/24/2025 | $1.25 | $1.20 (-4%) | $1.26 | $1.18 | 280,054 | $113.59 M |
| 01/23/2025 | $1.16 | $1.26 (8.62%) | $1.32 | $1.16 | 659,717 | $119.27 M |
| 01/22/2025 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.15 | 156,500 | $108.86 M |
| 01/21/2025 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.18 | 288,800 | $113.59 M |
| 01/17/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.14 | 291,449 | $111.70 M |
| 01/16/2025 | $1.15 | $1.17 (1.74%) | $1.28 | $1.15 | 466,100 | $110.75 M |
| 01/15/2025 | $1.21 | $1.15 (-4.96%) | $1.23 | $1.12 | 204,583 | $108.86 M |
| 01/14/2025 | $1.15 | $1.18 (2.61%) | $1.20 | $1.13 | 271,246 | $111.70 M |
| 01/13/2025 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.10 | 273,119 | $107.91 M |
| 01/10/2025 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.16 | 288,200 | $113.59 M |
| 01/08/2025 | $1.26 | $1.19 (-5.56%) | $1.27 | $1.17 | 302,300 | $112.64 M |
| 01/07/2025 | $1.30 | $1.30 (0%) | $1.33 | $1.24 | 321,954 | $123.06 M |
| 01/06/2025 | $1.40 | $1.28 (-8.57%) | $1.40 | $1.26 | 430,442 | $121.16 M |
| 01/03/2025 | $1.27 | $1.37 (7.87%) | $1.38 | $1.22 | 359,701 | $129.68 M |
| 01/02/2025 | $1.53 | $1.24 (-18.95%) | $1.53 | $1.21 | 920,925 | $117.38 M |
| 12/31/2024 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.33 | 1.55 M | $139.15 M |
| 12/30/2024 | $1.20 | $1.47 (22.5%) | $1.52 | $1.15 | 2.63 M | $139.15 M |
| 12/27/2024 | $1.16 | $1.19 (2.59%) | $1.20 | $1.14 | 321,906 | $112.64 M |
| 12/26/2024 | $1.14 | $1.18 (3.51%) | $1.20 | $1.12 | 156,215 | $111.70 M |
| 12/24/2024 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.12 | 105,000 | $108.86 M |
| 12/23/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.13 | 331,072 | $111.70 M |
| 12/20/2024 | $1.07 | $1.22 (14.02%) | $1.22 | $1.06 | 1.32 M | $115.48 M |
| 12/19/2024 | $1.07 | $1.09 (1.87%) | $1.12 | $1.06 | 367,561 | $103.18 M |
| 12/18/2024 | $1.07 | $1.05 (-1.87%) | $1.15 | $1.02 | 745,200 | $99.39 M |
| 12/17/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $0.98 | 181,435 | $96.55 M |
| 12/16/2024 | $1.01 | $1.03 (1.98%) | $1.06 | $0.96 | 370,431 | $97.50 M |
| 12/13/2024 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.01 | 283,014 | $96.55 M |
| 12/12/2024 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.02 | 359,000 | $99.39 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.
