LiveOne, Inc. (LVO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$4.91

$5.18

5 DAY PERFORMANCE

+75.51%

1 MONTH PERFORMANCE

+94.72%

3 MONTH PERFORMANCE

+24.34%

6 MONTH PERFORMANCE

-4.44%

YEAR-TO-DATE PERFORMANCE

+9.32%

1 YEAR PERFORMANCE

-1.15%

LiveOne Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$2.58	$2.47 (-4.46%)	$2.65	$2.38	23.40 K
11/04/2026	$2.56	$2.60 (1.56%)	$2.78	$2.53	21.10 K	$34.52 M
11/03/2026	$2.74	$2.46 (-10.22%)	$2.75	$2.43	39.90 K	$32.66 M
11/02/2026	$3.01	$2.79 (-7.31%)	$3.06	$2.76	24.90 K	$37.04 M
10/30/2026	$3.14	$2.94 (-6.37%)	$3.17	$2.79	32.61 K	$39.03 M
10/29/2026	$3.05	$3.16 (3.61%)	$3.41	$3.04	186.70 K	$41.95 M
10/28/2026	$2.72	$3.16 (16.18%)	$3.30	$2.72	247.37 K	$41.95 M
10/27/2026	$2.85	$2.73 (-4.21%)	$2.88	$2.69	12.47 K	$36.24 M
10/26/2026	$2.71	$2.80 (3.32%)	$2.87	$2.63	14.60 K	$37.17 M
10/23/2026	$2.63	$2.79 (6.08%)	$2.80	$2.53	27.12 K	$37.04 M
10/22/2026	$2.49	$2.53 (1.61%)	$2.75	$2.47	44.14 K	$33.59 M
10/21/2026	$2.48	$2.53 (2.02%)	$2.66	$2.32	37.93 K	$33.59 M
10/20/2026	$2.21	$2.31 (4.52%)	$2.46	$2.19	48.73 K	$30.67 M
10/19/2026	$2.31	$2.25 (-2.6%)	$2.31	$2.11	53.22 K	$29.87 M
10/16/2026	$2.35	$2.32 (-1.28%)	$2.59	$2.08	59.20 K	$30.80 M
10/15/2026	$2.29	$2.54 (10.92%)	$2.58	$2.29	50.53 K	$33.72 M
10/14/2026	$2.53	$2.33 (-7.91%)	$2.57	$2.33	12.30 K	$30.93 M
10/13/2026	$2.58	$2.56 (-0.78%)	$2.66	$2.28	51.83 K	$33.99 M
10/12/2026	$2.71	$2.59 (-4.43%)	$2.72	$2.41	55.20 K	$34.39 M
10/09/2026	$2.72	$2.70 (-0.74%)	$2.81	$2.66	20.60 K	$35.85 M
10/08/2026	$2.66	$2.73 (2.63%)	$2.77	$2.40	106.90 K	$36.24 M
10/07/2026	$2.81	$2.68 (-4.63%)	$2.81	$2.65	28.20 K	$35.58 M
10/06/2026	$2.67	$2.80 (4.87%)	$2.85	$2.64	40.15 K	$37.17 M
10/05/2026	$2.65	$2.65 (0%)	$2.81	$2.51	90.82 K	$35.18 M
10/02/2026	$2.60	$2.63 (1.15%)	$2.85	$2.55	121.13 K	$34.92 M
10/01/2026	$2.62	$2.58 (-1.53%)	$2.69	$2.54	81.33 K	$34.25 M
09/30/2026	$2.32	$2.59 (11.64%)	$2.68	$2.32	195.34 K	$34.39 M
09/29/2026	$2.27	$2.30 (1.32%)	$2.42	$2.24	55.30 K	$30.54 M
09/28/2026	$2.34	$2.30 (-1.71%)	$2.44	$2.26	63.44 K	$30.54 M
09/25/2026	$2.42	$2.34 (-3.31%)	$2.42	$2.26	57.64 K	$31.07 M
09/24/2026	$2.44	$2.35 (-3.69%)	$2.44	$2.28	72.90 K	$31.20 M
09/23/2026	$2.87	$2.44 (-14.98%)	$2.90	$2.42	164.63 K	$32.39 M
09/22/2026	$3.29	$2.88 (-12.46%)	$3.29	$2.80	355.04 K	$38.24 M
09/21/2026	$3.09	$3.26 (5.5%)	$3.33	$3.09	77.20 K	$43.28 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