Skip to main content
LiveOne, Inc. (LVO)
NASDAQ: LVO · Real-Time Price · USD
1.200
+0.020 (1.69%)
At close: Jan 21, 2025, 4:00 PM
1.220
+0.020 (1.67%)
After-hours: Jan 21, 2025, 6:28 PM EST

LiveOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.191.201.141.181.180.85%291,449
Jan 16, 20251.151.281.151.171.171.74%466,051
Jan 15, 20251.211.231.121.151.15-2.54%204,583
Jan 14, 20251.151.201.131.181.183.51%271,246
Jan 13, 20251.151.201.101.141.14-5.00%273,119
Jan 10, 20251.221.261.161.201.200.84%288,190
Jan 8, 20251.261.271.171.191.19-8.46%302,265
Jan 7, 20251.301.331.241.301.301.56%321,954
Jan 6, 20251.401.401.271.281.28-6.57%430,442
Jan 3, 20251.271.381.221.371.3710.48%359,701
Jan 2, 20251.531.531.211.241.24-15.65%920,925
Dec 31, 20241.601.601.331.471.47-1,547,692
Dec 30, 20241.201.521.151.471.4723.53%2,627,090
Dec 27, 20241.161.201.141.191.190.85%321,906
Dec 26, 20241.141.201.121.181.182.61%156,215
Dec 24, 20241.181.201.121.151.15-2.54%104,998
Dec 23, 20241.191.221.131.181.18-3.28%331,072
Dec 20, 20241.071.221.061.221.2211.93%1,317,531
Dec 19, 20241.071.121.061.091.093.81%367,561
Dec 18, 20241.071.151.021.051.052.94%745,151
Dec 17, 20241.011.040.981.021.02-0.97%181,435
Dec 16, 20241.011.060.961.031.030.98%370,431
Dec 13, 20241.071.071.011.021.02-2.86%283,014
Dec 12, 20241.171.171.021.051.05-9.48%358,972
Dec 11, 20241.141.211.101.161.161.75%502,178
Dec 10, 20241.031.151.031.141.149.62%507,551
Dec 9, 20241.061.101.011.041.04-1.89%219,095
Dec 6, 20241.081.091.021.061.06-169,598
Dec 5, 20241.041.101.001.061.062.91%315,757
Dec 4, 20241.071.071.001.031.03-1.90%168,710
Dec 3, 20240.961.060.961.051.0510.57%251,437
Dec 2, 20240.991.030.930.950.95-5.04%285,321
Nov 29, 20240.991.020.931.001.003.09%260,430
Nov 27, 20240.950.990.880.970.973.17%496,007
Nov 26, 20240.920.980.860.940.943.89%658,653
Nov 25, 20240.880.920.870.910.913.11%231,959
Nov 22, 20240.830.880.810.880.885.62%249,812
Nov 21, 20240.760.850.760.830.834.25%174,466
Nov 20, 20240.760.800.710.800.803.53%313,416
Nov 19, 20240.800.820.760.770.77-3.79%161,912
Nov 18, 20240.800.860.790.800.802.59%176,625
Nov 15, 20240.850.860.740.780.78-5.51%292,109
Nov 14, 20240.910.910.820.830.83-7.33%330,767
Nov 13, 20240.890.910.890.890.890.09%378,217
Nov 12, 20240.900.920.890.890.89-1.98%355,543
Nov 11, 20240.890.950.890.910.912.48%721,474
Nov 8, 20240.840.900.820.890.894.14%211,881
Nov 7, 20240.850.950.810.850.85-6.18%784,701
Nov 6, 20240.750.910.710.910.9128.48%1,256,044
Nov 5, 20240.750.750.690.710.71-3.43%351,124
Nov 4, 20240.780.780.720.730.73-5.62%250,091
Nov 1, 20240.680.790.680.770.7712.23%1,329,591
Oct 31, 20240.670.720.620.690.692.74%1,036,013
Oct 30, 20240.620.700.610.670.677.99%880,572
Oct 29, 20240.670.670.610.620.62-5.86%346,732
Oct 28, 20240.610.680.590.660.6612.94%841,429
Oct 25, 20240.570.610.560.580.584.07%295,039
Oct 24, 20240.630.650.560.560.56-8.29%825,643
Oct 23, 20240.620.620.600.610.61-1.70%279,657
Oct 22, 20240.610.650.590.620.621.76%340,856
Oct 21, 20240.690.700.610.610.61-5.58%985,136
Oct 18, 20240.680.680.640.650.65-2.30%612,040
Oct 17, 20240.660.690.630.660.66-1.26%190,514
Oct 16, 20240.620.670.590.670.679.70%459,560
Oct 15, 20240.670.680.570.610.61-6.40%933,778
Oct 14, 20240.700.700.650.660.66-7.43%373,902
Oct 11, 20240.730.730.690.710.710.17%438,374
Oct 10, 20240.750.750.670.710.71-5.10%988,511
Oct 9, 20240.650.760.640.740.7415.66%1,409,656
Oct 8, 20240.630.670.600.640.642.78%711,915
Oct 7, 20240.680.690.620.630.63-7.91%657,921
Oct 4, 20240.710.710.660.680.68-1.73%529,734
Oct 3, 20240.730.730.660.690.69-7.71%1,162,510
Oct 2, 20240.740.770.680.750.752.71%1,651,705
Oct 1, 20240.961.200.640.730.73-23.06%7,096,685
Sep 30, 20241.061.090.950.950.95-10.49%807,231
Sep 27, 20241.161.161.051.061.06-7.83%480,327
Sep 26, 20241.191.211.101.151.15-2.54%362,833
Sep 25, 20241.071.181.071.181.187.76%565,857
Sep 24, 20241.211.241.031.101.10-8.75%860,925
Sep 23, 20241.371.401.191.201.20-13.04%609,150
Sep 20, 20241.451.491.381.381.38-4.83%1,398,631
Sep 19, 20241.471.491.341.451.451.40%487,852
Sep 18, 20241.471.491.431.431.43-3.38%136,923
Sep 17, 20241.491.521.451.481.480.68%116,988
Sep 16, 20241.491.491.451.471.47-100,434
Sep 13, 20241.531.541.461.471.47-2.00%218,496
Sep 12, 20241.521.531.461.501.50-152,527
Sep 11, 20241.411.501.411.501.504.90%153,720
Sep 10, 20241.531.551.431.431.43-6.54%174,628
Sep 9, 20241.551.571.501.531.530.66%134,050
Sep 6, 20241.611.641.501.521.52-3.80%150,978
Sep 5, 20241.601.621.571.581.58-1.25%83,209
Sep 4, 20241.591.641.591.601.601.27%141,254
Sep 3, 20241.731.731.501.581.58-9.20%387,571
Aug 30, 20241.751.761.701.741.74-0.57%113,342
Aug 29, 20241.771.771.721.751.750.57%205,788
Aug 28, 20241.781.821.721.741.74-2.79%153,159
Aug 27, 20241.791.801.711.791.79-0.56%227,825
Aug 26, 20241.781.801.721.801.802.86%451,105