LiveOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.90	3.29	2.76	2.91	2.91	4.68%	75,511
Nov 11, 2026	2.64	2.96	2.48	2.78	2.78	3.35%	35,958
Nov 10, 2026	2.86	2.86	2.41	2.69	2.69	2.28%	117,918
Nov 9, 2026	2.45	2.78	2.45	2.63	2.63	7.35%	35,196
Nov 6, 2026	2.30	2.47	2.28	2.45	2.45	5.60%	27,035
Nov 5, 2026	2.58	2.65	2.30	2.32	2.32	-10.77%	45,631
Nov 4, 2026	2.56	2.78	2.53	2.60	2.60	5.69%	21,089
Nov 3, 2026	2.74	2.75	2.43	2.46	2.46	-11.83%	39,894
Nov 2, 2026	3.01	3.06	2.76	2.79	2.79	-5.10%	24,903
Oct 30, 2026	3.14	3.17	2.79	2.94	2.94	-6.96%	32,612
Oct 29, 2026	3.05	3.41	3.04	3.16	3.16	-	186,659
Oct 28, 2026	2.72	3.30	2.72	3.16	3.16	15.75%	247,370
Oct 27, 2026	2.85	2.88	2.69	2.73	2.73	-2.50%	12,465
Oct 26, 2026	2.71	2.87	2.63	2.80	2.80	0.36%	14,559
Oct 23, 2026	2.63	2.80	2.53	2.79	2.79	10.28%	27,117
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%	37,928
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%	53,222
Oct 16, 2026	2.35	2.59	2.08	2.32	2.32	-8.66%	59,198
Oct 15, 2026	2.29	2.58	2.29	2.54	2.54	9.01%	50,525
Oct 14, 2026	2.53	2.57	2.33	2.33	2.33	-8.98%	12,291
Oct 13, 2026	2.58	2.66	2.28	2.56	2.56	-1.16%	51,831
Oct 12, 2026	2.71	2.72	2.41	2.59	2.59	-4.07%	55,154
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%	106,894
Oct 7, 2026	2.81	2.81	2.65	2.68	2.68	-4.29%	28,162
Oct 6, 2026	2.67	2.85	2.64	2.80	2.80	5.66%	40,152
Oct 5, 2026	2.65	2.81	2.51	2.65	2.65	0.76%	90,824
Oct 2, 2026	2.60	2.85	2.55	2.63	2.63	1.94%	121,126
Oct 1, 2026	2.62	2.69	2.54	2.58	2.58	-0.39%	81,327
Sep 30, 2026	2.32	2.68	2.32	2.59	2.59	12.61%	195,339
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