LiveOne, Inc. (LVO)
NASDAQ: LVO · Real-Time Price · USD
4.050
+0.110 (2.79%)
At close: Sep 11, 2026, 4:00 PM EDT
3.985
-0.065 (-1.60%)
After-hours: Sep 11, 2026, 4:10 PM EDT
LiveOne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.08 | 4.25 | 3.98 | 3.93 | - | -0.25% | 10,435 |
| Sep 10, 2026 | 3.87 | 4.16 | 3.81 | 3.94 | 3.94 | 0.25% | 54,944 |
| Sep 9, 2026 | 3.48 | 4.20 | 3.48 | 3.93 | 3.93 | 11.02% | 97,329 |
| Sep 8, 2026 | 3.48 | 3.59 | 3.45 | 3.54 | 3.54 | 1.43% | 290,618 |
| Sep 4, 2026 | 3.37 | 3.67 | 3.37 | 3.49 | 3.49 | 3.25% | 297,500 |
| Sep 3, 2026 | 3.35 | 3.41 | 2.97 | 3.38 | 3.38 | 1.81% | 157,206 |
| Sep 2, 2026 | 3.64 | 3.73 | 3.30 | 3.32 | 3.32 | -9.04% | 232,584 |
| Sep 1, 2026 | 3.83 | 3.83 | 3.51 | 3.65 | 3.65 | -5.68% | 110,443 |
| Aug 31, 2026 | 3.81 | 3.97 | 3.75 | 3.87 | 3.87 | - | 48,515 |
| 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 |
| Aug 13, 2026 | 3.96 | 4.37 | 3.93 | 4.31 | 4.31 | 6.95% | 49,270 |
| Aug 12, 2026 | 4.24 | 4.50 | 3.60 | 4.03 | 4.03 | -11.62% | 266,958 |
| Aug 11, 2026 | 4.38 | 4.86 | 4.36 | 4.56 | 4.56 | 4.11% | 84,349 |
| Aug 10, 2026 | 4.22 | 4.49 | 4.22 | 4.38 | 4.38 | 3.79% | 32,275 |
| Aug 7, 2026 | 4.27 | 4.30 | 4.13 | 4.22 | 4.22 | 2.18% | 8,465 |
| Aug 6, 2026 | 4.14 | 4.39 | 4.13 | 4.13 | 4.13 | -0.48% | 26,970 |
| Aug 5, 2026 | 4.35 | 4.40 | 3.98 | 4.15 | 4.15 | -4.60% | 76,771 |
| Aug 4, 2026 | 4.37 | 4.59 | 4.21 | 4.35 | 4.35 | -1.58% | 45,978 |
| Aug 3, 2026 | 4.50 | 4.58 | 4.03 | 4.42 | 4.42 | -1.34% | 67,456 |
| Jul 31, 2026 | 4.64 | 4.69 | 4.35 | 4.48 | 4.48 | -0.88% | 15,214 |
| Jul 30, 2026 | 4.31 | 4.68 | 4.31 | 4.52 | 4.52 | 2.96% | 46,592 |
| Jul 29, 2026 | 4.78 | 4.84 | 4.29 | 4.39 | 4.39 | -8.16% | 136,650 |
| Jul 28, 2026 | 4.70 | 4.89 | 4.62 | 4.78 | 4.78 | 1.06% | 37,666 |
| Jul 27, 2026 | 4.97 | 4.99 | 4.64 | 4.73 | 4.73 | -2.87% | 33,945 |
| Jul 24, 2026 | 4.82 | 5.13 | 4.72 | 4.87 | 4.87 | - | 26,182 |
| Jul 23, 2026 | 5.16 | 5.25 | 4.58 | 4.87 | 4.87 | -6.70% | 82,266 |
| Jul 22, 2026 | 5.41 | 5.68 | 5.14 | 5.22 | 5.22 | -5.09% | 65,975 |
| Jul 21, 2026 | 5.41 | 5.72 | 5.41 | 5.50 | 5.50 | 2.42% | 62,080 |
| Jul 20, 2026 | 5.21 | 5.38 | 5.21 | 5.37 | 5.37 | 1.51% | 15,639 |
| Jul 17, 2026 | 4.91 | 5.40 | 4.70 | 5.29 | 5.29 | 8.85% | 111,226 |
| Jul 16, 2026 | 5.19 | 5.32 | 4.79 | 4.86 | 4.86 | -7.78% | 30,196 |
| Jul 15, 2026 | 5.28 | 5.67 | 5.22 | 5.27 | 5.27 | 1.15% | 10,616 |
| Jul 14, 2026 | 5.15 | 5.43 | 5.09 | 5.21 | 5.21 | 2.36% | 38,117 |
| Jul 13, 2026 | 5.21 | 5.29 | 5.09 | 5.09 | 5.09 | -2.68% | 12,642 |
| Jul 10, 2026 | 5.17 | 5.31 | 5.14 | 5.23 | 5.23 | 0.19% | 7,625 |
| Jul 9, 2026 | 5.13 | 5.31 | 4.98 | 5.22 | 5.22 | 5.67% | 34,343 |
| Jul 8, 2026 | 5.13 | 5.40 | 4.85 | 4.94 | 4.94 | -4.08% | 67,597 |
| Jul 7, 2026 | 5.46 | 5.64 | 5.08 | 5.15 | 5.15 | -5.50% | 26,518 |
| Jul 6, 2026 | 5.57 | 5.92 | 5.45 | 5.45 | 5.45 | -3.71% | 32,286 |
| Jul 2, 2026 | 5.90 | 6.08 | 5.38 | 5.66 | 5.66 | -4.23% | 111,488 |