LiveOne, Inc. (LVO)
NASDAQ: LVO · Real-Time Price · USD
2.720
+0.190 (7.51%)
Oct 23, 2026, 11:43 AM EDT - Market open
LiveOne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.63 | 2.72 | 2.53 | 2.72 | 2.72 | 7.51% | 10,214 |
| Oct 22, 2026 | 2.49 | 2.75 | 2.47 | 2.53 | 2.53 | - | 44,144 |
| Oct 21, 2026 | 2.48 | 2.66 | 2.32 | 2.53 | 2.53 | 9.52% | 37,925 |
| Oct 20, 2026 | 2.21 | 2.46 | 2.19 | 2.31 | 2.31 | 2.90% | 48,733 |
| Oct 19, 2026 | 2.31 | 2.31 | 2.11 | 2.25 | 2.25 | -3.23% | 53,221 |
| Oct 16, 2026 | 2.35 | 2.59 | 2.08 | 2.32 | 2.32 | -8.66% | 59,192 |
| Oct 15, 2026 | 2.29 | 2.58 | 2.29 | 2.54 | 2.54 | 9.01% | 50,524 |
| Oct 14, 2026 | 2.53 | 2.57 | 2.33 | 2.33 | 2.33 | -8.98% | 11,987 |
| Oct 13, 2026 | 2.58 | 2.66 | 2.28 | 2.56 | 2.56 | -1.16% | 51,753 |
| Oct 12, 2026 | 2.71 | 2.72 | 2.41 | 2.59 | 2.59 | -4.07% | 55,149 |
| Oct 9, 2026 | 2.72 | 2.81 | 2.66 | 2.70 | 2.70 | -1.10% | 20,577 |
| Oct 8, 2026 | 2.66 | 2.77 | 2.40 | 2.73 | 2.73 | 1.87% | 106,836 |
| Oct 7, 2026 | 2.81 | 2.81 | 2.65 | 2.68 | 2.68 | -4.29% | 28,160 |
| Oct 6, 2026 | 2.67 | 2.85 | 2.64 | 2.80 | 2.80 | 5.66% | 40,147 |
| Oct 5, 2026 | 2.65 | 2.81 | 2.51 | 2.65 | 2.65 | 0.76% | 45,282 |
| Oct 2, 2026 | 2.60 | 2.85 | 2.55 | 2.63 | 2.63 | 1.94% | 98,354 |
| Oct 1, 2026 | 2.62 | 2.69 | 2.54 | 2.58 | 2.58 | -0.39% | 81,325 |
| Sep 30, 2026 | 2.32 | 2.68 | 2.32 | 2.59 | 2.59 | 12.61% | 195,315 |
| Sep 29, 2026 | 2.27 | 2.42 | 2.24 | 2.30 | 2.30 | - | 55,296 |
| Sep 28, 2026 | 2.34 | 2.44 | 2.26 | 2.30 | 2.30 | -1.71% | 63,435 |
| Sep 25, 2026 | 2.42 | 2.42 | 2.26 | 2.34 | 2.34 | -0.43% | 57,635 |
| Sep 24, 2026 | 2.44 | 2.44 | 2.28 | 2.35 | 2.35 | -3.69% | 72,904 |
| Sep 23, 2026 | 2.87 | 2.90 | 2.42 | 2.44 | 2.44 | -15.28% | 164,633 |
| Sep 22, 2026 | 3.29 | 3.29 | 2.80 | 2.88 | 2.88 | -11.66% | 355,041 |
| Sep 21, 2026 | 3.09 | 3.33 | 3.09 | 3.26 | 3.26 | 5.50% | 77,171 |
| Sep 18, 2026 | 3.23 | 3.36 | 3.01 | 3.09 | 3.09 | -3.44% | 194,618 |
| Sep 17, 2026 | 3.63 | 3.63 | 3.11 | 3.20 | 3.20 | -8.31% | 162,062 |
| Sep 16, 2026 | 3.62 | 3.70 | 3.42 | 3.49 | 3.49 | -3.06% | 51,005 |
| Sep 15, 2026 | 3.80 | 3.85 | 3.43 | 3.60 | 3.60 | -6.01% | 103,720 |
| Sep 14, 2026 | 3.99 | 4.06 | 3.75 | 3.83 | 3.83 | -3.89% | 34,821 |
| Sep 11, 2026 | 4.08 | 4.25 | 3.81 | 3.99 | 3.99 | 1.14% | 55,511 |
| Sep 10, 2026 | 3.87 | 4.16 | 3.81 | 3.94 | 3.94 | 0.25% | 54,966 |
| Sep 9, 2026 | 3.48 | 4.20 | 3.48 | 3.93 | 3.93 | 11.02% | 97,372 |
| Sep 8, 2026 | 3.48 | 3.59 | 3.45 | 3.54 | 3.54 | 1.43% | 290,620 |
| Sep 4, 2026 | 3.37 | 3.67 | 3.37 | 3.49 | 3.49 | 3.25% | 298,124 |
| Sep 3, 2026 | 3.35 | 3.41 | 2.97 | 3.38 | 3.38 | 1.81% | 157,284 |
| Sep 2, 2026 | 3.64 | 3.73 | 3.30 | 3.32 | 3.32 | -9.04% | 232,590 |
| Sep 1, 2026 | 3.83 | 3.83 | 3.51 | 3.65 | 3.65 | -5.68% | 110,491 |
| Aug 31, 2026 | 3.81 | 3.97 | 3.75 | 3.87 | 3.87 | - | 48,516 |
| Aug 28, 2026 | 3.91 | 4.08 | 3.85 | 3.87 | 3.87 | -2.27% | 35,059 |
| Aug 27, 2026 | 3.93 | 4.25 | 3.79 | 3.96 | 3.96 | 4.21% | 57,046 |
| Aug 26, 2026 | 3.82 | 3.89 | 3.80 | 3.80 | 3.80 | -0.52% | 23,436 |
| Aug 25, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -0.26% | 14,704 |
| Aug 24, 2026 | 3.92 | 3.97 | 3.76 | 3.83 | 3.83 | -3.53% | 40,086 |
| Aug 21, 2026 | 3.90 | 3.99 | 3.70 | 3.97 | 3.97 | 5.87% | 53,234 |
| Aug 20, 2026 | 3.83 | 3.95 | 3.60 | 3.75 | 3.75 | -1.32% | 82,253 |
| Aug 19, 2026 | 3.66 | 3.89 | 3.61 | 3.80 | 3.80 | 4.97% | 36,680 |
| Aug 18, 2026 | 3.90 | 3.93 | 3.58 | 3.62 | 3.62 | -7.89% | 92,595 |
| Aug 17, 2026 | 4.11 | 4.25 | 3.74 | 3.93 | 3.93 | -5.30% | 84,243 |
| Aug 14, 2026 | 4.45 | 4.45 | 4.00 | 4.15 | 4.15 | -3.71% | 31,358 |