LiveOne, Inc. (LVO)
NASDAQ: LVO · Real-Time Price · USD
5.40
+0.01 (0.19%)
May 8, 2026, 1:26 PM EDT - Market open
LiveOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.30 | 5.49 | 5.30 | 5.34 | - | -0.93% | 2,870 |
| May 7, 2026 | 5.06 | 5.48 | 5.06 | 5.39 | 5.39 | 2.28% | 60,375 |
| May 6, 2026 | 5.33 | 5.54 | 5.26 | 5.27 | 5.27 | -2.41% | 36,150 |
| May 5, 2026 | 5.17 | 5.49 | 5.15 | 5.40 | 5.40 | 4.25% | 24,809 |
| May 4, 2026 | 5.29 | 5.31 | 5.02 | 5.18 | 5.18 | -3.72% | 39,581 |
| May 1, 2026 | 5.40 | 5.70 | 5.30 | 5.38 | 5.38 | 0.56% | 53,469 |
| 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 |
| Apr 8, 2026 | 4.90 | 5.00 | 4.49 | 4.64 | 4.64 | -3.73% | 271,541 |
| Apr 7, 2026 | 4.82 | 5.04 | 4.72 | 4.82 | 4.82 | -1.63% | 19,857 |
| Apr 6, 2026 | 4.78 | 4.98 | 4.70 | 4.90 | 4.90 | 1.45% | 12,728 |
| Apr 2, 2026 | 4.68 | 4.87 | 4.64 | 4.83 | 4.83 | 3.21% | 14,006 |
| Apr 1, 2026 | 5.24 | 5.24 | 4.64 | 4.68 | 4.68 | -8.24% | 60,368 |
| Mar 31, 2026 | 4.75 | 5.25 | 4.72 | 5.10 | 5.10 | 9.44% | 93,974 |
| Mar 30, 2026 | 4.84 | 5.08 | 4.50 | 4.66 | 4.66 | -2.31% | 72,120 |
| Mar 27, 2026 | 4.99 | 5.01 | 4.60 | 4.77 | 4.77 | -2.45% | 71,877 |
| Mar 26, 2026 | 4.97 | 5.15 | 4.71 | 4.89 | 4.89 | -4.68% | 80,077 |
| Mar 25, 2026 | 5.11 | 5.29 | 4.92 | 5.13 | 5.13 | 3.01% | 38,870 |
| Mar 24, 2026 | 5.69 | 5.75 | 4.96 | 4.98 | 4.98 | -12.48% | 117,613 |
| Mar 23, 2026 | 5.56 | 5.75 | 5.53 | 5.69 | 5.69 | 4.21% | 34,855 |
| Mar 20, 2026 | 5.58 | 5.68 | 5.26 | 5.46 | 5.46 | -0.36% | 71,496 |
| Mar 19, 2026 | 5.54 | 5.75 | 5.33 | 5.48 | 5.48 | -1.62% | 129,499 |
| Mar 18, 2026 | 5.41 | 5.61 | 5.19 | 5.57 | 5.57 | 4.11% | 80,001 |
| Mar 17, 2026 | 5.33 | 5.62 | 5.20 | 5.35 | 5.35 | 1.13% | 40,077 |
| Mar 16, 2026 | 5.23 | 5.93 | 5.21 | 5.29 | 5.29 | 3.52% | 93,763 |
| Mar 13, 2026 | 5.39 | 5.50 | 4.85 | 5.11 | 5.11 | 1.19% | 72,494 |
| Mar 12, 2026 | 5.20 | 5.35 | 4.90 | 5.05 | 5.05 | -2.70% | 89,483 |
| Mar 11, 2026 | 5.14 | 5.20 | 4.90 | 5.19 | 5.19 | 1.76% | 54,937 |
| Mar 10, 2026 | 5.45 | 5.46 | 4.70 | 5.10 | 5.10 | -1.16% | 110,605 |
| Mar 9, 2026 | 4.95 | 5.18 | 4.91 | 5.16 | 5.16 | 1.78% | 53,797 |
| Mar 6, 2026 | 5.16 | 5.37 | 4.77 | 5.07 | 5.07 | -3.70% | 189,770 |
| Mar 5, 2026 | 5.39 | 5.48 | 5.21 | 5.27 | 5.27 | -0.09% | 57,299 |
| Mar 4, 2026 | 5.18 | 5.40 | 5.16 | 5.27 | 5.27 | 1.74% | 21,839 |
| Mar 3, 2026 | 5.15 | 5.41 | 4.87 | 5.18 | 5.18 | -1.71% | 64,856 |
| Mar 2, 2026 | 5.34 | 5.45 | 5.23 | 5.27 | 5.27 | -4.01% | 38,483 |
| Feb 27, 2026 | 5.45 | 5.63 | 5.25 | 5.49 | 5.49 | - | 91,117 |