5 DAY PERFORMANCE
+15.18%
1 MONTH PERFORMANCE
-5.32%
3 MONTH PERFORMANCE
-2.09%
6 MONTH PERFORMANCE
+1.57%
YEAR-TO-DATE PERFORMANCE
+9.32%
1 YEAR PERFORMANCE
-19.25%
LiveOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.14 | $4.13 (-0.24%) | $4.39 | $4.13 | 26.76 K | $50.95 M |
| 08/05/2026 | $4.35 | $4.15 (-4.6%) | $4.40 | $3.98 | 76.77 K | $48.17 M |
| 08/04/2026 | $4.37 | $4.35 (-0.46%) | $4.59 | $4.21 | 45.98 K | $50.49 M |
| 08/03/2026 | $4.50 | $4.42 (-1.78%) | $4.58 | $4.03 | 67.46 K | $51.30 M |
| 07/31/2026 | $4.64 | $4.48 (-3.45%) | $4.69 | $4.35 | 15.21 K | $52.00 M |
| 07/30/2026 | $4.31 | $4.52 (4.87%) | $4.68 | $4.31 | 46.60 K | $52.46 M |
| 07/29/2026 | $4.78 | $4.39 (-8.16%) | $4.84 | $4.29 | 136.65 K | $50.95 M |
| 07/28/2026 | $4.70 | $4.78 (1.7%) | $4.89 | $4.62 | 37.70 K | $55.48 M |
| 07/27/2026 | $4.97 | $4.73 (-4.83%) | $4.99 | $4.64 | 33.95 K | $54.90 M |
| 07/24/2026 | $4.82 | $4.87 (1.04%) | $5.13 | $4.72 | 26.20 K | $56.53 M |
| 07/23/2026 | $5.16 | $4.87 (-5.62%) | $5.25 | $4.58 | 82.30 K | $56.53 M |
| 07/22/2026 | $5.41 | $5.22 (-3.51%) | $5.68 | $5.14 | 66.00 K | $60.59 M |
| 07/21/2026 | $5.41 | $5.50 (1.66%) | $5.72 | $5.41 | 62.10 K | $63.84 M |
| 07/20/2026 | $5.21 | $5.37 (3.07%) | $5.38 | $5.21 | 15.64 K | $62.33 M |
| 07/17/2026 | $4.91 | $5.29 (7.74%) | $5.40 | $4.70 | 111.23 K | $61.40 M |
| 07/16/2026 | $5.19 | $4.86 (-6.36%) | $5.32 | $4.79 | 30.20 K | $56.41 M |
| 07/15/2026 | $5.28 | $5.27 (-0.19%) | $5.67 | $5.22 | 10.62 K | $61.17 M |
| 07/14/2026 | $5.15 | $5.21 (1.17%) | $5.43 | $5.09 | 38.12 K | $60.47 M |
| 07/13/2026 | $5.21 | $5.09 (-2.3%) | $5.29 | $5.09 | 12.64 K | $59.08 M |
| 07/10/2026 | $5.17 | $5.23 (1.16%) | $5.31 | $5.14 | 7.63 K | $60.70 M |
| 07/09/2026 | $5.13 | $5.22 (1.75%) | $5.31 | $4.98 | 34.34 K | $60.59 M |
| 07/08/2026 | $5.13 | $4.94 (-3.7%) | $5.40 | $4.85 | 67.60 K | $57.34 M |
| 07/07/2026 | $5.46 | $5.15 (-5.68%) | $5.64 | $5.08 | 26.52 K | $59.78 M |
| 07/06/2026 | $5.57 | $5.45 (-2.15%) | $5.92 | $5.45 | 32.30 K | $63.26 M |
| 07/02/2026 | $5.90 | $5.66 (-4.07%) | $6.08 | $5.38 | 111.50 K | $65.69 M |
| 07/01/2026 | $6.39 | $5.91 (-7.51%) | $6.44 | $5.85 | 33.20 K | $68.60 M |
| 06/30/2026 | $6.61 | $6.40 (-3.18%) | $6.79 | $6.23 | 95.70 K | $74.28 M |
| 06/29/2026 | $6.20 | $6.64 (7.1%) | $6.89 | $6.18 | 215.00 K | $77.07 M |
| 06/26/2026 | $5.41 | $6.20 (14.6%) | $6.26 | $5.41 | 159.60 K | $71.96 M |
| 06/25/2026 | $5.33 | $5.47 (2.63%) | $5.55 | $5.29 | 98.71 K | $63.49 M |
| 06/24/2026 | $5.26 | $5.34 (1.52%) | $5.69 | $4.36 | 234.19 K | $61.98 M |
| 06/23/2026 | $6.01 | $6.08 (1.16%) | $6.20 | $6.00 | 30.60 K | $70.57 M |
| 06/22/2026 | $6.24 | $6.10 (-2.24%) | $6.32 | $6.02 | 25.43 K | $70.80 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 |
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.
