LiveOne, Inc. (LVO)
NASDAQ: LVO · Real-Time Price · USD
4.190
-0.220 (-4.99%)
Dec 29, 2025, 4:00 PM EST - Market closed
LiveOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 4.38 | 4.50 | 4.08 | 4.22 | 4.22 | -4.31% | 98,070 |
| Dec 26, 2025 | 4.36 | 4.49 | 4.30 | 4.41 | 4.41 | 0.46% | 56,352 |
| Dec 24, 2025 | 4.23 | 4.44 | 4.20 | 4.39 | 4.39 | 3.29% | 22,636 |
| Dec 23, 2025 | 4.27 | 4.41 | 4.04 | 4.25 | 4.25 | -1.16% | 62,560 |
| Dec 22, 2025 | 4.79 | 4.83 | 3.94 | 4.30 | 4.30 | -9.66% | 218,049 |
| Dec 19, 2025 | 4.75 | 4.85 | 4.62 | 4.76 | 4.76 | 1.49% | 48,840 |
| Dec 18, 2025 | 4.78 | 5.00 | 4.52 | 4.69 | 4.69 | -0.42% | 380,870 |
| Dec 17, 2025 | 5.11 | 5.29 | 4.65 | 4.71 | 4.71 | -7.65% | 205,963 |
| Dec 16, 2025 | 4.92 | 5.16 | 4.80 | 5.10 | 5.10 | 4.29% | 51,395 |
| Dec 15, 2025 | 5.19 | 5.39 | 4.71 | 4.89 | 4.89 | -5.05% | 107,470 |
| Dec 12, 2025 | 5.27 | 5.38 | 5.07 | 5.15 | 5.15 | 0.19% | 89,435 |
| Dec 11, 2025 | 5.29 | 5.49 | 5.09 | 5.14 | 5.14 | -3.38% | 88,641 |
| Dec 10, 2025 | 5.07 | 5.43 | 4.99 | 5.32 | 5.32 | 3.70% | 160,617 |
| Dec 9, 2025 | 5.06 | 5.27 | 5.02 | 5.13 | 5.13 | 2.40% | 79,473 |
| Dec 8, 2025 | 4.87 | 5.20 | 4.78 | 5.01 | 5.01 | 2.24% | 77,379 |
| Dec 5, 2025 | 4.86 | 5.09 | 4.63 | 4.90 | 4.90 | 6.29% | 172,729 |
| Dec 4, 2025 | 4.69 | 4.96 | 4.49 | 4.61 | 4.61 | -1.71% | 252,758 |
| Dec 3, 2025 | 4.74 | 4.86 | 4.57 | 4.69 | 4.69 | -1.47% | 143,207 |
| Dec 2, 2025 | 4.64 | 4.81 | 4.55 | 4.76 | 4.76 | 2.59% | 120,561 |
| Dec 1, 2025 | 4.65 | 4.80 | 4.55 | 4.64 | 4.64 | -1.28% | 56,143 |
| Nov 28, 2025 | 4.62 | 4.82 | 4.45 | 4.70 | 4.70 | 3.75% | 44,904 |
| Nov 26, 2025 | 4.51 | 4.69 | 4.34 | 4.53 | 4.53 | -0.88% | 88,478 |
| Nov 25, 2025 | 4.47 | 4.64 | 4.23 | 4.57 | 4.57 | 2.24% | 52,701 |
| Nov 24, 2025 | 4.32 | 4.59 | 4.32 | 4.47 | 4.47 | 2.76% | 53,811 |
| Nov 21, 2025 | 4.38 | 4.56 | 4.18 | 4.35 | 4.35 | 0.46% | 67,852 |
| Nov 20, 2025 | 4.64 | 4.74 | 4.24 | 4.33 | 4.33 | -5.46% | 51,311 |
| Nov 19, 2025 | 4.36 | 4.71 | 4.36 | 4.58 | 4.58 | 3.85% | 66,834 |
| Nov 18, 2025 | 4.26 | 4.54 | 4.09 | 4.41 | 4.41 | 1.15% | 118,017 |
| Nov 17, 2025 | 4.48 | 4.63 | 4.18 | 4.36 | 4.36 | -3.33% | 64,999 |
| Nov 14, 2025 | 4.34 | 4.71 | 4.22 | 4.51 | 4.51 | 5.13% | 160,804 |
| Nov 13, 2025 | 4.88 | 5.00 | 4.18 | 4.29 | 4.29 | -15.72% | 468,838 |
| Nov 12, 2025 | 4.74 | 5.51 | 4.36 | 5.09 | 5.09 | 3.25% | 172,421 |
| Nov 11, 2025 | 4.81 | 4.98 | 4.63 | 4.93 | 4.93 | 1.86% | 100,746 |
| Nov 10, 2025 | 5.07 | 5.19 | 4.79 | 4.84 | 4.84 | -3.39% | 48,552 |
| Nov 7, 2025 | 5.12 | 5.12 | 4.95 | 5.01 | 5.01 | -2.91% | 86,837 |
| Nov 6, 2025 | 5.23 | 5.32 | 5.11 | 5.16 | 5.16 | -1.15% | 33,500 |
| Nov 5, 2025 | 5.11 | 5.36 | 5.11 | 5.22 | 5.22 | 0.97% | 23,623 |
| Nov 4, 2025 | 5.15 | 5.32 | 5.08 | 5.17 | 5.17 | -0.39% | 39,661 |
| Nov 3, 2025 | 5.55 | 5.75 | 5.16 | 5.19 | 5.19 | -7.32% | 130,832 |
| Oct 31, 2025 | 5.41 | 5.80 | 5.30 | 5.60 | 5.60 | 4.28% | 114,560 |
| Oct 30, 2025 | 5.20 | 5.53 | 5.08 | 5.37 | 5.37 | 2.09% | 65,783 |
| Oct 29, 2025 | 5.22 | 5.52 | 5.13 | 5.26 | 5.26 | -0.94% | 109,696 |
| Oct 28, 2025 | 5.35 | 5.55 | 5.28 | 5.31 | 5.31 | -1.30% | 115,581 |
| Oct 27, 2025 | 5.63 | 5.79 | 5.13 | 5.38 | 5.38 | -3.06% | 110,323 |
| Oct 24, 2025 | 5.61 | 6.04 | 5.53 | 5.55 | 5.55 | -1.60% | 166,586 |
| Oct 23, 2025 | 5.21 | 5.73 | 5.15 | 5.64 | 5.64 | 9.30% | 92,523 |
| Oct 22, 2025 | 5.27 | 5.37 | 5.00 | 5.16 | 5.16 | -2.09% | 221,493 |
| Oct 21, 2025 | 4.66 | 5.35 | 4.50 | 5.27 | 5.27 | 13.33% | 199,587 |
| Oct 20, 2025 | 4.52 | 4.68 | 4.46 | 4.65 | 4.65 | 3.33% | 71,295 |
| Oct 17, 2025 | 4.59 | 4.67 | 4.34 | 4.50 | 4.50 | -2.17% | 66,730 |