LiveOne, Inc. (LVO)
NASDAQ: LVO · Real-Time Price · USD
6.21
-0.14 (-2.20%)
At close: Jun 18, 2026, 4:00 PM EDT
5.94
-0.27 (-4.35%)
After-hours: Jun 18, 2026, 5:00 PM EDT
LiveOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.35 | 6.39 | 6.09 | 6.21 | 6.21 | -2.20% | 35,539 |
| Jun 17, 2026 | 6.26 | 6.48 | 6.16 | 6.35 | 6.35 | 1.11% | 61,929 |
| Jun 16, 2026 | 6.06 | 6.50 | 5.98 | 6.28 | 6.28 | 3.97% | 99,547 |
| Jun 15, 2026 | 6.40 | 6.48 | 5.98 | 6.04 | 6.04 | -3.51% | 39,213 |
| Jun 12, 2026 | 6.26 | 6.50 | 6.12 | 6.26 | 6.26 | -0.32% | 45,672 |
| Jun 11, 2026 | 6.37 | 6.60 | 6.00 | 6.28 | 6.28 | - | 37,463 |
| Jun 10, 2026 | 6.18 | 6.45 | 6.10 | 6.28 | 6.28 | 2.28% | 23,077 |
| Jun 9, 2026 | 6.44 | 6.48 | 6.06 | 6.14 | 6.14 | -4.29% | 65,191 |
| Jun 8, 2026 | 6.16 | 6.60 | 6.16 | 6.42 | 6.42 | 6.56% | 48,718 |
| Jun 5, 2026 | 6.48 | 7.01 | 5.97 | 6.02 | 6.02 | -6.67% | 37,510 |
| Jun 4, 2026 | 6.28 | 6.75 | 6.28 | 6.45 | 6.45 | 2.87% | 110,279 |
| Jun 3, 2026 | 6.68 | 6.69 | 6.00 | 6.27 | 6.27 | -6.42% | 135,798 |
| Jun 2, 2026 | 6.67 | 6.76 | 6.46 | 6.70 | 6.70 | 0.45% | 31,771 |
| Jun 1, 2026 | 6.62 | 6.76 | 6.24 | 6.67 | 6.67 | 0.76% | 75,442 |
| May 29, 2026 | 6.64 | 6.72 | 6.42 | 6.62 | 6.62 | 0.30% | 68,703 |
| May 28, 2026 | 7.06 | 7.06 | 6.21 | 6.60 | 6.60 | -4.62% | 184,059 |
| May 27, 2026 | 7.02 | 7.12 | 6.83 | 6.92 | 6.92 | -1.42% | 77,724 |
| May 26, 2026 | 7.02 | 7.19 | 6.73 | 7.02 | 7.02 | 1.15% | 135,208 |
| May 22, 2026 | 6.50 | 7.08 | 6.40 | 6.94 | 6.94 | 7.43% | 253,098 |
| May 21, 2026 | 6.23 | 6.87 | 6.20 | 6.46 | 6.46 | 2.22% | 87,476 |
| May 20, 2026 | 6.40 | 6.66 | 6.16 | 6.32 | 6.32 | -2.92% | 37,639 |
| May 19, 2026 | 6.21 | 6.58 | 5.98 | 6.51 | 6.51 | 4.66% | 110,058 |
| May 18, 2026 | 5.18 | 6.25 | 5.02 | 6.22 | 6.22 | 17.80% | 154,349 |
| May 15, 2026 | 5.40 | 5.44 | 5.13 | 5.28 | 5.28 | -2.94% | 49,417 |
| May 14, 2026 | 5.53 | 5.74 | 5.41 | 5.44 | 5.44 | -1.63% | 40,990 |
| May 13, 2026 | 4.99 | 5.68 | 4.99 | 5.53 | 5.53 | 9.29% | 90,733 |
| May 12, 2026 | 5.04 | 5.37 | 5.00 | 5.06 | 5.06 | 0.40% | 36,855 |
| May 11, 2026 | 5.26 | 5.40 | 4.97 | 5.04 | 5.04 | -4.36% | 45,429 |
| May 8, 2026 | 5.30 | 5.49 | 5.27 | 5.27 | 5.27 | -2.23% | 5,305 |
| May 7, 2026 | 5.06 | 5.48 | 5.06 | 5.39 | 5.39 | 2.28% | 60,534 |
| May 6, 2026 | 5.33 | 5.54 | 5.26 | 5.27 | 5.27 | -2.41% | 36,152 |
| May 5, 2026 | 5.17 | 5.49 | 5.15 | 5.40 | 5.40 | 4.25% | 24,812 |
| May 4, 2026 | 5.29 | 5.31 | 5.02 | 5.18 | 5.18 | -3.72% | 39,591 |
| May 1, 2026 | 5.40 | 5.70 | 5.30 | 5.38 | 5.38 | 0.56% | 53,482 |
| Apr 30, 2026 | 5.13 | 5.47 | 5.02 | 5.35 | 5.35 | 4.29% | 113,864 |
| Apr 29, 2026 | 5.23 | 5.73 | 5.01 | 5.13 | 5.13 | -2.10% | 101,494 |
| Apr 28, 2026 | 5.70 | 5.86 | 5.24 | 5.24 | 5.24 | -10.27% | 48,633 |
| Apr 27, 2026 | 5.09 | 5.89 | 5.02 | 5.84 | 5.84 | 14.96% | 309,860 |
| Apr 24, 2026 | 5.35 | 5.35 | 4.91 | 5.08 | 5.08 | 0.99% | 60,514 |
| Apr 23, 2026 | 5.00 | 5.10 | 4.81 | 5.03 | 5.03 | -0.40% | 59,403 |
| Apr 22, 2026 | 4.94 | 5.29 | 4.78 | 5.05 | 5.05 | 2.23% | 71,980 |
| Apr 21, 2026 | 4.82 | 5.14 | 4.77 | 4.94 | 4.94 | 2.70% | 67,867 |
| Apr 20, 2026 | 4.36 | 4.90 | 4.36 | 4.81 | 4.81 | 8.33% | 87,359 |
| Apr 17, 2026 | 4.47 | 4.55 | 4.39 | 4.44 | 4.44 | 1.37% | 29,216 |
| Apr 16, 2026 | 4.36 | 4.49 | 4.31 | 4.38 | 4.38 | 0.92% | 21,365 |
| Apr 15, 2026 | 4.27 | 4.49 | 4.23 | 4.34 | 4.34 | 0.70% | 123,390 |
| Apr 14, 2026 | 4.62 | 4.85 | 4.25 | 4.31 | 4.31 | -5.90% | 296,407 |
| Apr 13, 2026 | 4.56 | 4.70 | 4.54 | 4.58 | 4.58 | -0.87% | 19,855 |
| Apr 10, 2026 | 4.68 | 4.82 | 4.53 | 4.62 | 4.62 | -1.28% | 38,812 |
| Apr 9, 2026 | 4.61 | 4.85 | 4.50 | 4.68 | 4.68 | 0.86% | 55,183 |