LiveOne, Inc. (LVO)
NASDAQ: LVO · Real-Time Price · USD
4.820
+0.286 (6.31%)
At close: Sep 26, 2025, 4:00 PM EDT
4.858
+0.038 (0.79%)
After-hours: Sep 26, 2025, 7:56 PM EDT
LiveOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.53 | 5.00 | 4.46 | 4.82 | 4.82 | 6.31% | 295,129 |
| Sep 25, 2025 | 4.50 | 4.62 | 4.31 | 4.53 | 4.53 | -2.37% | 54,795 |
| Sep 24, 2025 | 5.15 | 5.15 | 4.60 | 4.64 | 4.64 | -6.18% | 78,994 |
| Sep 23, 2025 | 5.40 | 5.40 | 4.95 | 4.95 | 4.95 | -2.06% | 23,947 |
| Sep 22, 2025 | 5.20 | 5.36 | 5.00 | 5.05 | 5.05 | -1.79% | 39,306 |
| Sep 19, 2025 | 5.18 | 5.21 | 5.03 | 5.15 | 5.15 | -1.62% | 62,249 |
| Sep 18, 2025 | 4.95 | 5.31 | 4.71 | 5.23 | 5.23 | 9.55% | 108,914 |
| Sep 17, 2025 | 5.47 | 5.54 | 4.78 | 4.78 | 4.78 | -10.23% | 93,629 |
| Sep 16, 2025 | 5.40 | 5.50 | 5.20 | 5.32 | 5.32 | 1.31% | 36,014 |
| Sep 15, 2025 | 5.90 | 5.90 | 5.15 | 5.25 | 5.25 | -8.57% | 104,718 |
| Sep 12, 2025 | 5.35 | 5.79 | 5.20 | 5.74 | 5.74 | 7.89% | 131,388 |
| Sep 11, 2025 | 5.30 | 5.50 | 5.18 | 5.32 | 5.32 | 4.78% | 164,428 |
| Sep 10, 2025 | 5.10 | 5.20 | 4.95 | 5.08 | 5.08 | 3.02% | 78,479 |
| Sep 9, 2025 | 4.54 | 5.09 | 4.54 | 4.93 | 4.93 | 9.00% | 93,374 |
| Sep 8, 2025 | 4.50 | 4.70 | 4.30 | 4.52 | 4.52 | 1.98% | 75,371 |
| Sep 5, 2025 | 4.50 | 4.65 | 4.30 | 4.44 | 4.44 | -0.94% | 88,186 |
| Sep 4, 2025 | 5.00 | 5.00 | 4.41 | 4.48 | 4.48 | -9.70% | 65,051 |
| Sep 3, 2025 | 5.10 | 5.18 | 4.81 | 4.96 | 4.96 | -1.55% | 79,741 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.00 | 5.04 | 5.04 | -8.44% | 112,261 |
| Aug 29, 2025 | 5.60 | 5.66 | 5.30 | 5.50 | 5.50 | -2.79% | 101,883 |
| Aug 28, 2025 | 6.00 | 6.00 | 5.61 | 5.66 | 5.66 | -4.15% | 75,452 |
| Aug 27, 2025 | 5.81 | 6.02 | 5.52 | 5.90 | 5.90 | 9.31% | 68,297 |
| Aug 26, 2025 | 5.80 | 6.00 | 5.35 | 5.40 | 5.40 | -9.17% | 117,581 |
| Aug 25, 2025 | 6.01 | 6.20 | 5.94 | 5.95 | 5.95 | -1.05% | 58,077 |
| Aug 22, 2025 | 5.83 | 6.30 | 5.83 | 6.01 | 6.01 | 1.83% | 63,494 |
| Aug 21, 2025 | 5.90 | 6.10 | 5.60 | 5.90 | 5.90 | 0.51% | 92,879 |
| Aug 20, 2025 | 6.10 | 6.11 | 5.71 | 5.87 | 5.87 | -3.91% | 61,591 |
| Aug 19, 2025 | 6.30 | 6.38 | 5.92 | 6.11 | 6.11 | -2.41% | 65,620 |
| Aug 18, 2025 | 6.35 | 6.50 | 6.10 | 6.26 | 6.26 | -1.80% | 44,527 |
| Aug 15, 2025 | 6.30 | 6.52 | 6.09 | 6.38 | 6.38 | -1.80% | 94,424 |
| Aug 14, 2025 | 6.60 | 7.20 | 6.20 | 6.49 | 6.49 | -0.73% | 165,025 |
| Aug 13, 2025 | 6.16 | 6.85 | 5.92 | 6.54 | 6.54 | 5.50% | 82,911 |
| Aug 12, 2025 | 6.01 | 6.30 | 5.85 | 6.20 | 6.20 | 3.13% | 30,887 |
| Aug 11, 2025 | 6.30 | 6.30 | 5.90 | 6.01 | 6.01 | -0.69% | 23,162 |
| Aug 8, 2025 | 6.40 | 6.41 | 5.92 | 6.05 | 6.05 | -4.53% | 95,228 |
| Aug 7, 2025 | 6.30 | 6.50 | 6.30 | 6.34 | 6.34 | -0.77% | 20,284 |
| Aug 6, 2025 | 6.46 | 6.50 | 6.30 | 6.39 | 6.39 | -1.77% | 23,656 |
| Aug 5, 2025 | 6.40 | 6.60 | 6.35 | 6.50 | 6.50 | -0.25% | 39,973 |
| Aug 4, 2025 | 6.40 | 6.70 | 6.37 | 6.52 | 6.52 | 0.60% | 37,677 |
| Aug 1, 2025 | 6.40 | 6.77 | 6.30 | 6.48 | 6.48 | -0.93% | 69,972 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.53 | 6.54 | 6.54 | -2.07% | 46,844 |
| Jul 30, 2025 | 6.89 | 6.91 | 6.62 | 6.68 | 6.68 | -3.15% | 38,367 |
| Jul 29, 2025 | 7.28 | 7.30 | 6.85 | 6.90 | 6.90 | -5.20% | 61,298 |
| Jul 28, 2025 | 7.22 | 7.40 | 6.91 | 7.28 | 7.28 | 0.21% | 73,200 |
| Jul 25, 2025 | 7.40 | 7.50 | 7.22 | 7.26 | 7.26 | -1.28% | 26,194 |
| Jul 24, 2025 | 7.20 | 7.50 | 6.90 | 7.35 | 7.35 | 3.39% | 84,945 |
| Jul 23, 2025 | 6.90 | 7.17 | 6.70 | 7.11 | 7.11 | 4.63% | 50,579 |
| Jul 22, 2025 | 6.70 | 6.90 | 6.40 | 6.80 | 6.80 | 2.55% | 46,359 |
| Jul 21, 2025 | 7.02 | 7.20 | 6.60 | 6.63 | 6.63 | -3.37% | 96,004 |
| Jul 18, 2025 | 7.06 | 7.19 | 6.66 | 6.86 | 6.86 | -4.72% | 117,852 |