LiveOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	0.70	0.72	0.66	0.66	0.66	-3.37%	958,671
Jul 18, 2025	0.71	0.72	0.67	0.69	0.69	-4.72%	1,178,527
Jul 17, 2025	0.79	0.79	0.72	0.72	0.72	-6.49%	850,730
Jul 16, 2025	0.72	0.80	0.65	0.77	0.77	2.65%	4,151,209
Jul 15, 2025	0.78	0.80	0.75	0.75	0.75	-2.98%	404,142
Jul 14, 2025	0.77	0.78	0.75	0.77	0.77	2.33%	287,354
Jul 11, 2025	0.77	0.81	0.75	0.76	0.76	-1.88%	418,513
Jul 10, 2025	0.78	0.82	0.77	0.77	0.77	-3.35%	320,849
Jul 9, 2025	0.82	0.82	0.77	0.80	0.80	3.89%	380,319
Jul 8, 2025	0.83	0.86	0.76	0.77	0.77	-9.79%	687,937
Jul 7, 2025	0.90	0.90	0.83	0.85	0.85	-3.90%	443,840
Jul 3, 2025	0.90	0.91	0.85	0.88	0.88	-2.25%	514,050
Jul 2, 2025	0.89	0.92	0.88	0.91	0.91	5.09%	500,398
Jul 1, 2025	0.75	0.89	0.74	0.86	0.86	14.08%	634,994
Jun 30, 2025	0.73	0.77	0.73	0.75	0.75	3.20%	365,493
Jun 27, 2025	0.80	0.82	0.73	0.73	0.73	-8.78%	9,482,540
Jun 26, 2025	0.83	0.84	0.79	0.80	0.80	-2.15%	279,180
Jun 25, 2025	0.74	0.83	0.74	0.82	0.82	11.16%	694,759
Jun 24, 2025	0.77	0.78	0.72	0.74	0.74	-2.29%	581,478
Jun 23, 2025	0.72	0.76	0.72	0.75	0.75	5.07%	392,133
Jun 20, 2025	0.76	0.78	0.69	0.72	0.72	-6.46%	473,398
Jun 18, 2025	0.83	0.86	0.75	0.77	0.77	-11.06%	697,014
Jun 17, 2025	0.85	0.92	0.82	0.86	0.86	-0.09%	719,604
Jun 16, 2025	0.82	0.91	0.79	0.86	0.86	8.35%	606,207
Jun 13, 2025	0.79	0.84	0.77	0.80	0.80	-2.82%	322,817
Jun 12, 2025	0.87	0.88	0.79	0.82	0.82	-5.21%	227,196
Jun 11, 2025	0.85	0.90	0.82	0.87	0.87	2.93%	452,720
Jun 10, 2025	0.84	0.85	0.80	0.84	0.84	2.56%	204,333
Jun 9, 2025	0.86	0.92	0.80	0.82	0.82	-5.09%	209,900
Jun 6, 2025	0.86	0.90	0.83	0.86	0.86	2.88%	298,317
Jun 5, 2025	0.80	0.90	0.79	0.84	0.84	3.64%	292,922
Jun 4, 2025	0.75	0.81	0.73	0.81	0.81	7.06%	281,672
Jun 3, 2025	0.74	0.76	0.73	0.76	0.76	2.57%	169,351
Jun 2, 2025	0.73	0.75	0.72	0.74	0.74	-0.15%	181,738
May 30, 2025	0.74	0.75	0.72	0.74	0.74	-0.08%	246,331
May 29, 2025	0.79	0.79	0.74	0.74	0.74	-5.69%	324,578
May 28, 2025	0.76	0.79	0.71	0.78	0.78	3.25%	426,184
May 27, 2025	0.77	0.77	0.74	0.76	0.76	-0.67%	237,691
May 23, 2025	0.77	0.82	0.76	0.76	0.76	-3.03%	159,749
May 22, 2025	0.84	0.84	0.78	0.79	0.79	-3.68%	209,139
May 21, 2025	0.82	0.84	0.80	0.82	0.82	-2.14%	118,157
May 20, 2025	0.88	0.89	0.83	0.84	0.84	-6.01%	77,512
May 19, 2025	0.91	0.92	0.87	0.89	0.89	-6.87%	148,760
May 16, 2025	0.88	0.98	0.83	0.96	0.96	6.20%	570,963
May 15, 2025	0.74	0.95	0.72	0.90	0.90	22.54%	1,393,038
May 14, 2025	0.75	0.77	0.72	0.73	0.73	-1.90%	223,469
May 13, 2025	0.77	0.77	0.72	0.75	0.75	-1.01%	121,474
May 12, 2025	0.72	0.77	0.70	0.76	0.76	5.13%	168,949
May 9, 2025	0.72	0.77	0.70	0.72	0.72	1.61%	126,058
May 8, 2025	0.70	0.72	0.67	0.71	0.71	0.84%	136,058