LiveOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.72	0.74	0.71	0.71	-	-2.20%	120,462
Mar 28, 2025	0.78	0.79	0.71	0.73	0.73	-6.01%	149,211
Mar 27, 2025	0.82	0.82	0.77	0.77	0.77	-4.90%	124,536
Mar 26, 2025	0.83	0.83	0.79	0.81	0.81	-0.76%	86,445
Mar 25, 2025	0.86	0.86	0.80	0.82	0.82	-4.29%	332,577
Mar 24, 2025	0.85	0.86	0.77	0.86	0.86	1.08%	363,924
Mar 21, 2025	0.80	0.85	0.76	0.85	0.85	3.64%	482,350
Mar 20, 2025	0.74	0.87	0.72	0.82	0.82	13.34%	899,235
Mar 19, 2025	0.70	0.73	0.70	0.72	0.72	3.61%	115,354
Mar 18, 2025	0.77	0.80	0.70	0.70	0.70	-10.92%	317,776
Mar 17, 2025	0.75	0.81	0.74	0.78	0.78	3.36%	265,882
Mar 14, 2025	0.70	0.76	0.70	0.75	0.75	10.67%	504,186
Mar 13, 2025	0.75	0.75	0.67	0.68	0.68	-6.51%	154,096
Mar 12, 2025	0.68	0.74	0.67	0.73	0.73	5.91%	238,534
Mar 11, 2025	0.72	0.73	0.65	0.69	0.69	0.28%	240,601
Mar 10, 2025	0.72	0.74	0.69	0.69	0.69	-5.90%	396,679
Mar 7, 2025	0.78	0.79	0.71	0.73	0.73	-7.77%	276,935
Mar 6, 2025	0.73	0.83	0.71	0.79	0.79	7.41%	323,488
Mar 5, 2025	0.72	0.80	0.70	0.74	0.74	2.36%	166,657
Mar 4, 2025	0.73	0.74	0.70	0.72	0.72	-2.54%	254,457
Mar 3, 2025	0.78	0.80	0.73	0.74	0.74	-4.60%	335,236
Feb 28, 2025	0.75	0.78	0.75	0.77	0.77	1.07%	218,162
Feb 27, 2025	0.76	0.84	0.76	0.77	0.77	1.10%	549,651
Feb 26, 2025	0.80	0.82	0.75	0.76	0.76	-5.16%	457,834
Feb 25, 2025	0.83	0.87	0.80	0.80	0.80	-3.26%	210,234
Feb 24, 2025	0.85	0.90	0.78	0.83	0.83	-1.92%	413,947
Feb 21, 2025	0.91	0.92	0.84	0.84	0.84	-6.00%	597,518
Feb 20, 2025	0.87	0.93	0.85	0.90	0.90	1.76%	309,856
Feb 19, 2025	0.85	0.95	0.85	0.88	0.88	4.41%	435,244
Feb 18, 2025	0.91	0.95	0.82	0.84	0.84	-8.85%	831,356
Feb 14, 2025	1.00	1.03	0.91	0.93	0.93	-3.66%	500,274
Feb 13, 2025	1.01	1.07	0.87	0.96	0.96	-18.62%	2,006,335
Feb 12, 2025	1.16	1.24	1.13	1.18	1.18	-	478,235
Feb 11, 2025	1.20	1.23	1.16	1.18	1.18	-1.67%	325,250
Feb 10, 2025	1.22	1.23	1.15	1.20	1.20	2.56%	263,202
Feb 7, 2025	1.16	1.26	1.15	1.17	1.17	2.63%	558,629
Feb 6, 2025	1.25	1.32	1.14	1.14	1.14	-8.43%	372,095
Feb 5, 2025	1.26	1.29	1.19	1.25	1.25	0.81%	660,574
Feb 4, 2025	1.28	1.33	1.16	1.24	1.24	-5.73%	844,339
Feb 3, 2025	1.44	1.53	1.29	1.31	1.31	-9.66%	1,125,834
Jan 31, 2025	1.36	1.60	1.32	1.45	1.45	20.83%	6,683,891
Jan 30, 2025	1.16	1.23	1.12	1.20	1.20	4.35%	226,000
Jan 29, 2025	1.15	1.19	1.11	1.15	1.15	-1.71%	191,836
Jan 28, 2025	1.16	1.19	1.11	1.17	1.17	0.86%	225,778
Jan 27, 2025	1.17	1.21	1.14	1.16	1.16	-3.33%	250,071
Jan 24, 2025	1.25	1.27	1.18	1.20	1.20	-4.76%	280,054
Jan 23, 2025	1.16	1.32	1.16	1.26	1.26	9.57%	659,717
Jan 22, 2025	1.19	1.22	1.15	1.15	1.15	-4.17%	156,474
Jan 21, 2025	1.21	1.25	1.18	1.20	1.20	1.69%	288,778
Jan 17, 2025	1.19	1.20	1.14	1.18	1.18	0.85%	291,449