LiveOne, Inc. (LVO)
NASDAQ: LVO · Real-Time Price · USD
4.480
-0.040 (-0.88%)
At close: Jul 31, 2026, 4:00 PM EDT
4.300
-0.180 (-4.02%)
After-hours: Jul 31, 2026, 5:36 PM EDT
LiveOne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.64 | 4.69 | 4.35 | 4.48 | 4.48 | -0.88% | 14,214 |
| Jul 30, 2026 | 4.31 | 4.68 | 4.31 | 4.52 | 4.52 | 2.96% | 46,591 |
| Jul 29, 2026 | 4.78 | 4.84 | 4.29 | 4.39 | 4.39 | -8.16% | 136,648 |
| Jul 28, 2026 | 4.70 | 4.89 | 4.62 | 4.78 | 4.78 | 1.06% | 37,662 |
| 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 | - | 26,160 |
| Jul 23, 2026 | 5.16 | 5.25 | 4.58 | 4.87 | 4.87 | -6.70% | 82,064 |
| Jul 22, 2026 | 5.41 | 5.68 | 5.14 | 5.22 | 5.22 | -5.09% | 65,765 |
| Jul 21, 2026 | 5.41 | 5.72 | 5.41 | 5.50 | 5.50 | 2.42% | 62,079 |
| Jul 20, 2026 | 5.21 | 5.38 | 5.21 | 5.37 | 5.37 | 1.51% | 15,637 |
| Jul 17, 2026 | 4.91 | 5.40 | 4.70 | 5.29 | 5.29 | 8.85% | 111,064 |
| Jul 16, 2026 | 5.19 | 5.32 | 4.79 | 4.86 | 4.86 | -7.78% | 30,188 |
| 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% | 38,084 |
| Jul 13, 2026 | 5.21 | 5.29 | 5.09 | 5.09 | 5.09 | -2.68% | 12,600 |
| Jul 10, 2026 | 5.17 | 5.31 | 5.14 | 5.23 | 5.23 | 0.19% | 7,624 |
| 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% | 26,513 |
| 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 |
| Jul 1, 2026 | 6.39 | 6.44 | 5.85 | 5.91 | 5.91 | -7.66% | 33,175 |
| Jun 30, 2026 | 6.61 | 6.79 | 6.23 | 6.40 | 6.40 | -3.61% | 95,703 |
| Jun 29, 2026 | 6.20 | 6.89 | 6.18 | 6.64 | 6.64 | 7.10% | 214,954 |
| Jun 26, 2026 | 5.41 | 6.26 | 5.41 | 6.20 | 6.20 | 13.35% | 159,566 |
| Jun 25, 2026 | 5.33 | 5.55 | 5.29 | 5.47 | 5.47 | 2.43% | 98,710 |
| Jun 24, 2026 | 5.26 | 5.69 | 4.36 | 5.34 | 5.34 | -12.17% | 234,185 |
| Jun 23, 2026 | 6.01 | 6.20 | 6.00 | 6.08 | 6.08 | -0.33% | 30,557 |
| Jun 22, 2026 | 6.24 | 6.32 | 6.02 | 6.10 | 6.10 | -1.77% | 25,428 |
| Jun 18, 2026 | 6.35 | 6.39 | 6.09 | 6.21 | 6.21 | -2.20% | 35,542 |
| Jun 17, 2026 | 6.26 | 6.48 | 6.16 | 6.35 | 6.35 | 1.11% | 62,041 |
| Jun 16, 2026 | 6.06 | 6.50 | 5.98 | 6.28 | 6.28 | 3.97% | 99,559 |
| 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 |