5 DAY PERFORMANCE
-4.09%
1 MONTH PERFORMANCE
+5.31%
3 MONTH PERFORMANCE
+1.57%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+9.32%
1 YEAR PERFORMANCE
-25.65%
LiveOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.33 | $5.27 (-1.13%) | $5.54 | $5.26 | 36.15 K | $61.02 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 |
| 03/20/2026 | $5.58 | $5.46 (-2.15%) | $5.68 | $5.26 | 71.50 K | $62.81 M |
| 03/19/2026 | $5.54 | $5.48 (-1.08%) | $5.75 | $5.33 | 129.50 K | $63.04 M |
| 03/18/2026 | $5.41 | $5.57 (2.96%) | $5.61 | $5.19 | 80.00 K | $64.07 M |
| 03/17/2026 | $5.33 | $5.35 (0.38%) | $5.62 | $5.20 | 40.10 K | $61.54 M |
| 03/16/2026 | $5.23 | $5.29 (1.15%) | $5.93 | $5.21 | 93.80 K | $60.85 M |
| 03/13/2026 | $5.39 | $5.11 (-5.19%) | $5.50 | $4.85 | 72.50 K | $58.78 M |
| 03/12/2026 | $5.20 | $5.05 (-2.88%) | $5.35 | $4.90 | 89.50 K | $58.09 M |
| 03/11/2026 | $5.14 | $5.19 (0.97%) | $5.20 | $4.90 | 54.94 K | $59.70 M |
| 03/10/2026 | $5.45 | $5.10 (-6.42%) | $5.46 | $4.70 | 110.61 K | $58.67 M |
| 03/09/2026 | $4.95 | $5.16 (4.24%) | $5.18 | $4.91 | 53.80 K | $59.36 M |
| 03/06/2026 | $5.16 | $5.07 (-1.74%) | $5.37 | $4.77 | 189.80 K | $58.32 M |
| 03/05/2026 | $5.39 | $5.27 (-2.23%) | $5.48 | $5.21 | 57.30 K | $60.62 M |
| 03/04/2026 | $5.18 | $5.27 (1.74%) | $5.40 | $5.16 | 21.84 K | $60.62 M |
| 03/03/2026 | $5.15 | $5.18 (0.58%) | $5.41 | $4.87 | 64.90 K | $59.59 M |
| 03/02/2026 | $5.34 | $5.27 (-1.31%) | $5.45 | $5.23 | 38.50 K | $60.62 M |
| 02/27/2026 | $5.45 | $5.49 (0.73%) | $5.63 | $5.25 | 91.12 K | $63.15 M |
| 02/26/2026 | $5.75 | $5.49 (-4.52%) | $5.75 | $5.31 | 57.60 K | $63.15 M |
| 02/25/2026 | $5.50 | $5.43 (-1.27%) | $5.75 | $5.23 | 80.62 K | $62.46 M |
| 02/24/2026 | $5.10 | $5.43 (6.47%) | $5.81 | $5.08 | 205.11 K | $62.46 M |
| 02/23/2026 | $4.83 | $5.14 (6.42%) | $5.25 | $4.80 | 133.90 K | $59.13 M |
| 02/20/2026 | $5.06 | $4.96 (-1.98%) | $5.30 | $4.81 | 56.70 K | $57.05 M |
| 02/19/2026 | $5.03 | $4.99 (-0.8%) | $5.25 | $4.87 | 73.73 K | $57.40 M |
| 02/18/2026 | $5.35 | $5.20 (-2.8%) | $5.55 | $5.06 | 49.90 K | $59.82 M |
| 02/17/2026 | $5.10 | $4.96 (-2.75%) | $5.20 | $4.91 | 18.10 K | $57.05 M |
| 02/13/2026 | $4.87 | $5.19 (6.57%) | $5.35 | $4.73 | 58.80 K | $59.70 M |
| 02/12/2026 | $5.21 | $4.80 (-7.87%) | $5.21 | $4.22 | 237.50 K | $55.21 M |
| 02/11/2026 | $4.73 | $4.96 (4.86%) | $5.10 | $4.57 | 44.15 K | $57.05 M |
| 02/10/2026 | $5.16 | $4.69 (-9.11%) | $5.50 | $4.64 | 81.20 K | $53.95 M |
| 02/09/2026 | $5.00 | $5.13 (2.6%) | $5.21 | $4.69 | 53.60 K | $59.01 M |
| 02/06/2026 | $4.09 | $5.08 (24.21%) | $5.20 | $4.01 | 141.42 K | $49.14 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.
