5 DAY PERFORMANCE
-6.94%
1 MONTH PERFORMANCE
-14.37%
3 MONTH PERFORMANCE
-12.98%
6 MONTH PERFORMANCE
-47.68%
YEAR-TO-DATE PERFORMANCE
-70.82%
1 YEAR PERFORMANCE
-58.75%
LiveOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.87 | $5.01 (2.87%) | $5.20 | $4.78 | 78.69 K | $48.47 M |
| 12/05/2025 | $4.86 | $4.90 (0.82%) | $5.09 | $4.63 | 172.78 K | $47.40 M |
| 12/04/2025 | $4.69 | $4.61 (-1.71%) | $4.96 | $4.49 | 252.80 K | $44.60 M |
| 12/03/2025 | $4.74 | $4.69 (-1.05%) | $4.86 | $4.57 | 143.24 K | $45.37 M |
| 12/02/2025 | $4.64 | $4.76 (2.59%) | $4.81 | $4.55 | 120.70 K | $46.05 M |
| 12/01/2025 | $4.65 | $4.64 (-0.22%) | $4.80 | $4.55 | 56.14 K | $44.89 M |
| 11/28/2025 | $4.62 | $4.70 (1.73%) | $4.82 | $4.45 | 44.91 K | $45.47 M |
| 11/26/2025 | $4.51 | $4.53 (0.44%) | $4.69 | $4.34 | 90.44 K | $43.82 M |
| 11/25/2025 | $4.47 | $4.57 (2.24%) | $4.64 | $4.23 | 52.70 K | $44.21 M |
| 11/24/2025 | $4.32 | $4.47 (3.47%) | $4.59 | $4.32 | 53.81 K | $43.24 M |
| 11/21/2025 | $4.38 | $4.35 (-0.68%) | $4.56 | $4.18 | 67.91 K | $42.08 M |
| 11/20/2025 | $4.64 | $4.33 (-6.68%) | $4.74 | $4.24 | 51.72 K | $41.89 M |
| 11/19/2025 | $4.36 | $4.58 (5.05%) | $4.71 | $4.36 | 66.83 K | $44.31 M |
| 11/18/2025 | $4.26 | $4.41 (3.52%) | $4.54 | $4.09 | 118.02 K | $42.66 M |
| 11/17/2025 | $4.48 | $4.36 (-2.68%) | $4.63 | $4.18 | 65.00 K | $42.18 M |
| 11/14/2025 | $4.34 | $4.51 (3.92%) | $4.71 | $4.22 | 160.80 K | $43.63 M |
| 11/13/2025 | $4.88 | $4.29 (-12.09%) | $5.00 | $4.18 | 468.84 K | $41.50 M |
| 11/12/2025 | $4.74 | $5.09 (7.38%) | $5.51 | $4.36 | 172.42 K | $49.24 M |
| 11/11/2025 | $4.81 | $4.93 (2.49%) | $4.98 | $4.63 | 100.75 K | $47.69 M |
| 11/10/2025 | $5.07 | $4.84 (-4.54%) | $5.19 | $4.79 | 48.55 K | $46.82 M |
| 11/07/2025 | $5.12 | $5.01 (-2.15%) | $5.12 | $4.95 | 86.84 K | $48.47 M |
| 11/06/2025 | $5.23 | $5.16 (-1.34%) | $5.32 | $5.11 | 33.50 K | $49.92 M |
| 11/05/2025 | $5.11 | $5.22 (2.15%) | $5.36 | $5.11 | 23.62 K | $50.50 M |
| 11/04/2025 | $5.15 | $5.17 (0.39%) | $5.32 | $5.08 | 39.70 K | $50.02 M |
| 11/03/2025 | $5.55 | $5.19 (-6.49%) | $5.75 | $5.16 | 130.83 K | $50.21 M |
| 10/31/2025 | $5.41 | $5.60 (3.51%) | $5.80 | $5.30 | 114.60 K | $54.18 M |
| 10/30/2025 | $5.20 | $5.37 (3.27%) | $5.53 | $5.08 | 65.80 K | $51.95 M |
| 10/29/2025 | $5.22 | $5.26 (0.77%) | $5.52 | $5.13 | 109.70 K | $50.89 M |
| 10/28/2025 | $5.35 | $5.31 (-0.75%) | $5.55 | $5.28 | 115.60 K | $51.37 M |
| 10/27/2025 | $5.63 | $5.38 (-4.44%) | $5.79 | $5.13 | 110.32 K | $52.05 M |
| 10/24/2025 | $5.61 | $5.55 (-1.07%) | $6.04 | $5.53 | 166.59 K | $53.69 M |
| 10/23/2025 | $5.21 | $5.64 (8.25%) | $5.73 | $5.15 | 92.52 K | $54.56 M |
| 10/22/2025 | $5.27 | $5.16 (-2.09%) | $5.37 | $5.00 | 221.50 K | $49.92 M |
| 10/21/2025 | $4.66 | $5.27 (13.09%) | $5.35 | $4.50 | 199.59 K | $50.98 M |
| 10/20/2025 | $4.52 | $4.65 (2.88%) | $4.68 | $4.46 | 71.30 K | $44.98 M |
| 10/17/2025 | $4.59 | $4.50 (-1.96%) | $4.67 | $4.34 | 66.73 K | $43.53 M |
| 10/16/2025 | $4.88 | $4.60 (-5.74%) | $4.93 | $4.55 | 73.45 K | $44.50 M |
| 10/15/2025 | $4.53 | $4.84 (6.84%) | $4.87 | $4.51 | 119.80 K | $46.82 M |
| 10/14/2025 | $4.15 | $4.46 (7.47%) | $4.56 | $4.06 | 115.71 K | $43.15 M |
| 10/13/2025 | $4.00 | $4.20 (5%) | $4.30 | $3.92 | 239.34 K | $40.63 M |
| 10/10/2025 | $4.19 | $3.98 (-5.01%) | $4.27 | $3.93 | 210.50 K | $38.50 M |
| 10/09/2025 | $4.25 | $4.19 (-1.41%) | $4.32 | $4.16 | 111.71 K | $40.53 M |
| 10/08/2025 | $4.13 | $4.25 (2.91%) | $4.34 | $4.12 | 145.22 K | $41.12 M |
| 10/07/2025 | $4.15 | $4.12 (-0.72%) | $4.29 | $4.05 | 78.00 K | $39.86 M |
| 10/06/2025 | $4.29 | $4.13 (-3.73%) | $4.35 | $4.13 | 79.05 K | $39.95 M |
| 10/03/2025 | $4.32 | $4.29 (-0.69%) | $4.43 | $4.17 | 202.85 K | $41.50 M |
| 10/02/2025 | $4.28 | $4.29 (0.23%) | $4.56 | $4.16 | 129.55 K | $41.50 M |
| 10/01/2025 | $4.20 | $4.28 (1.9%) | $4.35 | $4.01 | 124.04 K | $41.41 M |
| 09/30/2025 | $4.54 | $4.13 (-9.03%) | $4.64 | $4.02 | 153.21 K | $39.95 M |
| 09/29/2025 | $4.83 | $4.50 (-6.83%) | $4.86 | $4.50 | 128.73 K | $43.53 M |
| 09/26/2025 | $4.53 | $4.82 (6.4%) | $5.00 | $4.46 | 295.46 K | $46.63 M |
| 09/25/2025 | $4.50 | $4.53 (0.67%) | $4.62 | $4.31 | 54.80 K | $43.82 M |
| 09/24/2025 | $5.15 | $4.64 (-9.9%) | $5.15 | $4.60 | 78.99 K | $44.89 M |
| 09/23/2025 | $5.40 | $4.95 (-8.33%) | $5.40 | $4.95 | 23.95 K | $47.89 M |
| 09/22/2025 | $5.20 | $5.05 (-2.88%) | $5.36 | $5.00 | 39.31 K | $48.85 M |
| 09/19/2025 | $5.18 | $5.15 (-0.58%) | $5.21 | $5.03 | 62.25 K | $49.82 M |
| 09/18/2025 | $4.95 | $5.23 (5.66%) | $5.31 | $4.71 | 108.92 K | $50.60 M |
| 09/17/2025 | $5.47 | $4.77 (-12.8%) | $5.54 | $4.77 | 93.63 K | $46.15 M |
| 09/16/2025 | $5.40 | $5.32 (-1.48%) | $5.50 | $5.20 | 36.02 K | $51.47 M |
| 09/15/2025 | $5.90 | $5.25 (-11.02%) | $5.90 | $5.15 | 104.72 K | $50.79 M |
| 09/12/2025 | $5.35 | $5.74 (7.29%) | $5.79 | $5.20 | 131.39 K | $55.53 M |
| 09/11/2025 | $5.30 | $5.32 (0.38%) | $5.50 | $5.18 | 164.43 K | $51.47 M |
| 09/10/2025 | $5.10 | $5.08 (-0.39%) | $5.20 | $4.95 | 78.48 K | $49.14 M |
| 09/09/2025 | $4.54 | $4.93 (8.59%) | $5.09 | $4.54 | 93.38 K | $47.69 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.
