5 DAY PERFORMANCE
+47.85%
1 MONTH PERFORMANCE
+29.97%
3 MONTH PERFORMANCE
-16.91%
6 MONTH PERFORMANCE
-5.49%
YEAR-TO-DATE PERFORMANCE
+9.32%
1 YEAR PERFORMANCE
+0.19%
LiveOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.13 | $3.15 (0.64%) | $3.21 | $3.13 | 6.67 K | $42.09 M |
| 09/18/2026 | $3.23 | $3.09 (-4.33%) | $3.36 | $3.01 | 194.62 K | $41.02 M |
| 09/17/2026 | $3.63 | $3.20 (-11.85%) | $3.63 | $3.11 | 162.10 K | $42.48 M |
| 09/16/2026 | $3.62 | $3.49 (-3.59%) | $3.70 | $3.42 | 51.01 K | $46.33 M |
| 09/15/2026 | $3.80 | $3.60 (-5.26%) | $3.85 | $3.43 | 103.72 K | $47.79 M |
| 09/14/2026 | $3.99 | $3.83 (-4.01%) | $4.06 | $3.75 | 34.82 K | $50.85 M |
| 09/11/2026 | $4.08 | $3.99 (-2.21%) | $4.25 | $3.81 | 55.51 K | $52.97 M |
| 09/10/2026 | $3.87 | $3.94 (1.81%) | $4.16 | $3.81 | 55.00 K | $52.31 M |
| 09/09/2026 | $3.48 | $3.93 (12.93%) | $4.20 | $3.48 | 97.40 K | $52.18 M |
| 09/08/2026 | $3.48 | $3.54 (1.72%) | $3.59 | $3.45 | 290.62 K | $47.00 M |
| 09/04/2026 | $3.37 | $3.49 (3.56%) | $3.67 | $3.37 | 298.12 K | $46.33 M |
| 09/03/2026 | $3.35 | $3.38 (0.9%) | $3.41 | $2.97 | 157.28 K | $44.87 M |
| 09/02/2026 | $3.64 | $3.32 (-8.79%) | $3.73 | $3.30 | 232.60 K | $44.08 M |
| 09/01/2026 | $3.83 | $3.65 (-4.7%) | $3.83 | $3.51 | 110.50 K | $48.46 M |
| 08/31/2026 | $3.81 | $3.87 (1.57%) | $3.97 | $3.75 | 48.52 K | $51.38 M |
| 08/28/2026 | $3.91 | $3.87 (-1.02%) | $4.08 | $3.85 | 35.10 K | $51.38 M |
| 08/27/2026 | $3.93 | $3.96 (0.76%) | $4.25 | $3.79 | 57.05 K | $52.57 M |
| 08/26/2026 | $3.82 | $3.80 (-0.52%) | $3.89 | $3.80 | 23.44 K | $50.45 M |
| 08/25/2026 | $3.96 | $3.82 (-3.54%) | $3.96 | $3.82 | 14.70 K | $50.72 M |
| 08/24/2026 | $3.92 | $3.83 (-2.3%) | $3.97 | $3.76 | 40.10 K | $50.85 M |
| 08/21/2026 | $3.90 | $3.97 (1.79%) | $3.99 | $3.70 | 53.23 K | $52.71 M |
| 08/20/2026 | $3.83 | $3.75 (-2.09%) | $3.95 | $3.60 | 82.25 K | $49.79 M |
| 08/19/2026 | $3.66 | $3.80 (3.83%) | $3.89 | $3.61 | 36.70 K | $50.45 M |
| 08/18/2026 | $3.90 | $3.62 (-7.18%) | $3.93 | $3.58 | 92.60 K | $48.06 M |
| 08/17/2026 | $4.11 | $3.93 (-4.38%) | $4.25 | $3.74 | 84.24 K | $52.18 M |
| 08/14/2026 | $4.45 | $4.15 (-6.74%) | $4.45 | $4.00 | 31.40 K | $55.10 M |
| 08/13/2026 | $3.96 | $4.31 (8.84%) | $4.37 | $3.93 | 49.30 K | $57.22 M |
| 08/12/2026 | $4.24 | $4.03 (-4.95%) | $4.50 | $3.60 | 267.00 K | $53.50 M |
| 08/11/2026 | $4.38 | $4.56 (4.11%) | $4.86 | $4.36 | 84.35 K | $60.54 M |
| 08/10/2026 | $4.22 | $4.38 (3.79%) | $4.49 | $4.22 | 32.30 K | $58.15 M |
| 08/07/2026 | $4.27 | $4.22 (-1.17%) | $4.30 | $4.13 | 8.50 K | $48.98 M |
| 08/06/2026 | $4.14 | $4.13 (-0.24%) | $4.39 | $4.13 | 27.00 K | $47.94 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 |
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.
