LiveOne, Inc. (LVO)
NASDAQ: LVO · Real-Time Price · USD
0.842
-0.054 (-6.00%)
At close: Feb 21, 2025, 4:00 PM
0.884
+0.042 (5.00%)
After-hours: Feb 21, 2025, 6:03 PM EST
LiveOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.15 | 1.28 | 1.15 | 1.17 | 1.17 | 1.74% | 466,051 |
| Jan 15, 2025 | 1.21 | 1.23 | 1.12 | 1.15 | 1.15 | -2.54% | 204,583 |
| Jan 14, 2025 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 3.51% | 271,246 |
| Jan 13, 2025 | 1.15 | 1.20 | 1.10 | 1.14 | 1.14 | -5.00% | 273,119 |
| Jan 10, 2025 | 1.22 | 1.26 | 1.16 | 1.20 | 1.20 | 0.84% | 288,190 |
| Jan 8, 2025 | 1.26 | 1.27 | 1.17 | 1.19 | 1.19 | -8.46% | 302,265 |
| Jan 7, 2025 | 1.30 | 1.33 | 1.24 | 1.30 | 1.30 | 1.56% | 321,954 |
| Jan 6, 2025 | 1.40 | 1.40 | 1.27 | 1.28 | 1.28 | -6.57% | 430,442 |
| Jan 3, 2025 | 1.27 | 1.38 | 1.22 | 1.37 | 1.37 | 10.48% | 359,701 |
| Jan 2, 2025 | 1.53 | 1.53 | 1.21 | 1.24 | 1.24 | -15.65% | 920,925 |
| Dec 31, 2024 | 1.60 | 1.60 | 1.33 | 1.47 | 1.47 | - | 1,547,692 |
| Dec 30, 2024 | 1.20 | 1.52 | 1.15 | 1.47 | 1.47 | 23.53% | 2,627,090 |
| Dec 27, 2024 | 1.16 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 321,906 |
| Dec 26, 2024 | 1.14 | 1.20 | 1.12 | 1.18 | 1.18 | 2.61% | 156,215 |
| Dec 24, 2024 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | -2.54% | 104,998 |
| Dec 23, 2024 | 1.19 | 1.22 | 1.13 | 1.18 | 1.18 | -3.28% | 331,072 |
| Dec 20, 2024 | 1.07 | 1.22 | 1.06 | 1.22 | 1.22 | 11.93% | 1,317,531 |
| Dec 19, 2024 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | 3.81% | 367,561 |
| Dec 18, 2024 | 1.07 | 1.15 | 1.02 | 1.05 | 1.05 | 2.94% | 745,151 |
| Dec 17, 2024 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | -0.97% | 181,435 |
| Dec 16, 2024 | 1.01 | 1.06 | 0.96 | 1.03 | 1.03 | 0.98% | 370,431 |
| Dec 13, 2024 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 283,014 |
| Dec 12, 2024 | 1.17 | 1.17 | 1.02 | 1.05 | 1.05 | -9.48% | 358,972 |
| Dec 11, 2024 | 1.14 | 1.21 | 1.10 | 1.16 | 1.16 | 1.75% | 502,178 |
| Dec 10, 2024 | 1.03 | 1.15 | 1.03 | 1.14 | 1.14 | 9.62% | 507,551 |
| Dec 9, 2024 | 1.06 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | 219,095 |
| Dec 6, 2024 | 1.08 | 1.09 | 1.02 | 1.06 | 1.06 | - | 169,598 |
| Dec 5, 2024 | 1.04 | 1.10 | 1.00 | 1.06 | 1.06 | 2.91% | 315,757 |
| Dec 4, 2024 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 168,710 |
| Dec 3, 2024 | 0.96 | 1.06 | 0.96 | 1.05 | 1.05 | 10.57% | 251,437 |
| Dec 2, 2024 | 0.99 | 1.03 | 0.93 | 0.95 | 0.95 | -5.04% | 285,321 |
| Nov 29, 2024 | 0.99 | 1.02 | 0.93 | 1.00 | 1.00 | 3.09% | 260,430 |
| Nov 27, 2024 | 0.95 | 0.99 | 0.88 | 0.97 | 0.97 | 3.17% | 496,007 |
| Nov 26, 2024 | 0.92 | 0.98 | 0.86 | 0.94 | 0.94 | 3.89% | 658,653 |
| Nov 25, 2024 | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | 3.11% | 231,959 |
| 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 |