LiveOne, Inc. (LVO)
NASDAQ: LVO · Real-Time Price · USD
0.878
+0.047 (5.62%)
At close: Nov 22, 2024, 4:00 PM
0.883
+0.005 (0.55%)
After-hours: Nov 22, 2024, 5:52 PM EST
LiveOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.83 | 0.88 | 0.81 | 0.88 | 0.88 | 5.62% | 249,812 |
| Nov 21, 2024 | 0.76 | 0.85 | 0.76 | 0.83 | 0.83 | 4.25% | 174,466 |
| Nov 20, 2024 | 0.76 | 0.80 | 0.71 | 0.80 | 0.80 | 3.53% | 313,416 |
| Nov 19, 2024 | 0.80 | 0.82 | 0.76 | 0.77 | 0.77 | -3.79% | 161,912 |
| Nov 18, 2024 | 0.80 | 0.86 | 0.79 | 0.80 | 0.80 | 2.59% | 176,625 |
| Nov 15, 2024 | 0.85 | 0.86 | 0.74 | 0.78 | 0.78 | -5.51% | 292,109 |
| Nov 14, 2024 | 0.91 | 0.91 | 0.82 | 0.83 | 0.83 | -7.33% | 330,767 |
| Nov 13, 2024 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | 0.09% | 378,217 |
| Nov 12, 2024 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.98% | 355,543 |
| Nov 11, 2024 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | 2.48% | 721,474 |
| Nov 8, 2024 | 0.84 | 0.90 | 0.82 | 0.89 | 0.89 | 4.14% | 211,881 |
| Nov 7, 2024 | 0.85 | 0.95 | 0.81 | 0.85 | 0.85 | -6.18% | 784,701 |
| Nov 6, 2024 | 0.75 | 0.91 | 0.71 | 0.91 | 0.91 | 28.48% | 1,256,044 |
| Nov 5, 2024 | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | -3.43% | 351,124 |
| Nov 4, 2024 | 0.78 | 0.78 | 0.72 | 0.73 | 0.73 | -5.62% | 250,091 |
| Nov 1, 2024 | 0.68 | 0.79 | 0.68 | 0.77 | 0.77 | 12.23% | 1,329,591 |
| Oct 31, 2024 | 0.67 | 0.72 | 0.62 | 0.69 | 0.69 | 2.74% | 1,036,013 |
| Oct 30, 2024 | 0.62 | 0.70 | 0.61 | 0.67 | 0.67 | 7.99% | 880,572 |
| Oct 29, 2024 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -5.86% | 346,732 |
| Oct 28, 2024 | 0.61 | 0.68 | 0.59 | 0.66 | 0.66 | 12.94% | 841,429 |
| Oct 25, 2024 | 0.57 | 0.61 | 0.56 | 0.58 | 0.58 | 4.07% | 295,039 |
| Oct 24, 2024 | 0.63 | 0.65 | 0.56 | 0.56 | 0.56 | -8.29% | 825,643 |
| Oct 23, 2024 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.70% | 279,657 |
| Oct 22, 2024 | 0.61 | 0.65 | 0.59 | 0.62 | 0.62 | 1.76% | 340,856 |
| Oct 21, 2024 | 0.69 | 0.70 | 0.61 | 0.61 | 0.61 | -5.58% | 985,136 |
| Oct 18, 2024 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -2.30% | 612,040 |
| Oct 17, 2024 | 0.66 | 0.69 | 0.63 | 0.66 | 0.66 | -1.26% | 190,514 |
| Oct 16, 2024 | 0.62 | 0.67 | 0.59 | 0.67 | 0.67 | 9.70% | 459,560 |
| Oct 15, 2024 | 0.67 | 0.68 | 0.57 | 0.61 | 0.61 | -6.40% | 933,778 |
| Oct 14, 2024 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -7.43% | 373,902 |
| Oct 11, 2024 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | 0.17% | 438,374 |
| Oct 10, 2024 | 0.75 | 0.75 | 0.67 | 0.71 | 0.71 | -5.10% | 988,511 |
| Oct 9, 2024 | 0.65 | 0.76 | 0.64 | 0.74 | 0.74 | 15.66% | 1,409,656 |
| Oct 8, 2024 | 0.63 | 0.67 | 0.60 | 0.64 | 0.64 | 2.78% | 711,915 |
| Oct 7, 2024 | 0.68 | 0.69 | 0.62 | 0.63 | 0.63 | -7.91% | 657,921 |
| Oct 4, 2024 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -1.73% | 529,734 |
| Oct 3, 2024 | 0.73 | 0.73 | 0.66 | 0.69 | 0.69 | -7.71% | 1,162,510 |
| Oct 2, 2024 | 0.74 | 0.77 | 0.68 | 0.75 | 0.75 | 2.71% | 1,651,705 |
| Oct 1, 2024 | 0.96 | 1.20 | 0.64 | 0.73 | 0.73 | -23.06% | 7,096,685 |
| Sep 30, 2024 | 1.06 | 1.09 | 0.95 | 0.95 | 0.95 | -10.49% | 807,231 |
| Sep 27, 2024 | 1.16 | 1.16 | 1.05 | 1.06 | 1.06 | -7.83% | 480,327 |
| Sep 26, 2024 | 1.19 | 1.21 | 1.10 | 1.15 | 1.15 | -2.54% | 362,833 |
| Sep 25, 2024 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | 7.76% | 565,857 |
| Sep 24, 2024 | 1.21 | 1.24 | 1.03 | 1.10 | 1.10 | -8.75% | 860,925 |
| Sep 23, 2024 | 1.37 | 1.40 | 1.19 | 1.20 | 1.20 | -13.04% | 609,150 |
| Sep 20, 2024 | 1.45 | 1.49 | 1.38 | 1.38 | 1.38 | -4.83% | 1,398,631 |
| Sep 19, 2024 | 1.47 | 1.49 | 1.34 | 1.45 | 1.45 | 1.40% | 487,852 |
| Sep 18, 2024 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -3.38% | 136,923 |
| Sep 17, 2024 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | 0.68% | 116,988 |
| Sep 16, 2024 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | - | 100,434 |
| Sep 13, 2024 | 1.53 | 1.54 | 1.46 | 1.47 | 1.47 | -2.00% | 218,496 |
| Sep 12, 2024 | 1.52 | 1.53 | 1.46 | 1.50 | 1.50 | - | 152,527 |
| Sep 11, 2024 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 4.90% | 153,720 |
| Sep 10, 2024 | 1.53 | 1.55 | 1.43 | 1.43 | 1.43 | -6.54% | 174,628 |
| Sep 9, 2024 | 1.55 | 1.57 | 1.50 | 1.53 | 1.53 | 0.66% | 134,050 |
| Sep 6, 2024 | 1.61 | 1.64 | 1.50 | 1.52 | 1.52 | -3.80% | 150,978 |
| Sep 5, 2024 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 83,209 |
| Sep 4, 2024 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 1.27% | 141,254 |
| Sep 3, 2024 | 1.73 | 1.73 | 1.50 | 1.58 | 1.58 | -9.20% | 387,571 |
| Aug 30, 2024 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 113,342 |
| Aug 29, 2024 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | 0.57% | 205,788 |
| Aug 28, 2024 | 1.78 | 1.82 | 1.72 | 1.74 | 1.74 | -2.79% | 153,159 |
| Aug 27, 2024 | 1.79 | 1.80 | 1.71 | 1.79 | 1.79 | -0.56% | 227,825 |
| Aug 26, 2024 | 1.78 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 451,105 |
| Aug 23, 2024 | 1.70 | 1.78 | 1.68 | 1.75 | 1.75 | 4.79% | 341,426 |
| Aug 22, 2024 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -4.57% | 145,602 |
| Aug 21, 2024 | 1.75 | 1.80 | 1.72 | 1.75 | 1.75 | 0.29% | 256,124 |
| Aug 20, 2024 | 1.67 | 1.75 | 1.64 | 1.75 | 1.75 | 5.12% | 173,157 |
| Aug 19, 2024 | 1.70 | 1.76 | 1.64 | 1.66 | 1.66 | -2.92% | 234,223 |
| Aug 16, 2024 | 1.66 | 1.73 | 1.62 | 1.71 | 1.71 | 3.01% | 209,437 |
| Aug 15, 2024 | 1.60 | 1.70 | 1.60 | 1.66 | 1.66 | 5.06% | 260,977 |
| Aug 14, 2024 | 1.61 | 1.65 | 1.56 | 1.58 | 1.58 | - | 143,905 |
| Aug 13, 2024 | 1.63 | 1.73 | 1.45 | 1.58 | 1.58 | 6.04% | 477,631 |
| Aug 12, 2024 | 1.46 | 1.51 | 1.44 | 1.49 | 1.49 | 1.36% | 257,702 |
| Aug 9, 2024 | 1.51 | 1.53 | 1.44 | 1.47 | 1.47 | -3.29% | 130,436 |
| Aug 8, 2024 | 1.44 | 1.52 | 1.41 | 1.52 | 1.52 | 7.04% | 204,918 |
| Aug 7, 2024 | 1.52 | 1.57 | 1.41 | 1.42 | 1.42 | -5.96% | 271,304 |
| Aug 6, 2024 | 1.50 | 1.58 | 1.47 | 1.51 | 1.51 | 2.03% | 206,263 |
| Aug 5, 2024 | 1.43 | 1.55 | 1.41 | 1.48 | 1.48 | -5.13% | 374,005 |
| Aug 2, 2024 | 1.55 | 1.59 | 1.49 | 1.56 | 1.56 | -3.41% | 251,059 |
| Aug 1, 2024 | 1.73 | 1.74 | 1.50 | 1.62 | 1.62 | -5.00% | 444,253 |
| Jul 31, 2024 | 1.66 | 1.76 | 1.66 | 1.70 | 1.70 | 3.34% | 452,941 |
| Jul 30, 2024 | 1.60 | 1.68 | 1.58 | 1.65 | 1.65 | 2.81% | 267,427 |
| Jul 29, 2024 | 1.63 | 1.69 | 1.58 | 1.60 | 1.60 | -2.44% | 197,733 |
| Jul 26, 2024 | 1.63 | 1.67 | 1.60 | 1.64 | 1.64 | 1.86% | 265,032 |
| Jul 25, 2024 | 1.50 | 1.63 | 1.48 | 1.61 | 1.61 | 8.78% | 718,875 |
| Jul 24, 2024 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -4.52% | 229,648 |
| Jul 23, 2024 | 1.50 | 1.59 | 1.49 | 1.55 | 1.55 | 4.03% | 276,193 |
| Jul 22, 2024 | 1.51 | 1.54 | 1.45 | 1.49 | 1.49 | - | 226,469 |
| Jul 19, 2024 | 1.60 | 1.61 | 1.48 | 1.49 | 1.49 | -3.25% | 294,560 |
| Jul 18, 2024 | 1.54 | 1.67 | 1.50 | 1.54 | 1.54 | 0.65% | 564,606 |
| Jul 17, 2024 | 1.52 | 1.60 | 1.47 | 1.53 | 1.53 | - | 471,414 |
| Jul 16, 2024 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 7.75% | 420,500 |
| Jul 15, 2024 | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | 0.71% | 342,841 |
| Jul 12, 2024 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -2.08% | 253,450 |
| Jul 11, 2024 | 1.33 | 1.46 | 1.33 | 1.44 | 1.44 | 7.46% | 378,389 |
| Jul 10, 2024 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 142,458 |
| Jul 9, 2024 | 1.37 | 1.41 | 1.34 | 1.35 | 1.35 | -2.17% | 293,789 |
| Jul 8, 2024 | 1.30 | 1.39 | 1.21 | 1.38 | 1.38 | 2.99% | 644,837 |
| Jul 5, 2024 | 1.45 | 1.47 | 1.33 | 1.34 | 1.34 | -8.84% | 341,544 |