LiveOne, Inc. LVO
NASDAQ · United States · Commercial Services
$2.62+0.03 (+1.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.64 | +1.93% | $2.62 | $2.69 | $2.54 | 42.89K |
| 2026-09-30 | $2.59 | +12.61% | $2.32 | $2.68 | $2.32 | 194.80K |
| 2026-09-29 | $2.30 | 0.00% | $2.27 | $2.42 | $2.24 | 55.30K |
| 2026-09-28 | $2.30 | -1.71% | $2.34 | $2.44 | $2.26 | 63.40K |
| 2026-09-25 | $2.34 | -0.43% | $2.42 | $2.42 | $2.26 | 57.60K |
| 2026-09-24 | $2.35 | -3.69% | $2.44 | $2.44 | $2.28 | 72.90K |
| 2026-09-23 | $2.44 | -15.28% | $2.87 | $2.90 | $2.42 | 164.60K |
| 2026-09-22 | $2.88 | -11.66% | $3.29 | $3.29 | $2.80 | 355.00K |
| 2026-09-21 | $3.26 | +5.50% | $3.09 | $3.33 | $3.09 | 77.20K |
| 2026-09-18 | $3.09 | -3.44% | $3.23 | $3.36 | $3.01 | 194.60K |
| 2026-09-17 | $3.20 | -8.31% | $3.63 | $3.63 | $3.11 | 162.10K |
| 2026-09-16 | $3.49 | -3.06% | $3.62 | $3.70 | $3.42 | 51.00K |
| 2026-09-15 | $3.60 | -6.01% | $3.80 | $3.85 | $3.43 | 103.70K |
| 2026-09-14 | $3.83 | -3.89% | $3.99 | $4.06 | $3.75 | 34.80K |
| 2026-09-11 | $3.98 | +1.14% | $4.08 | $4.25 | $3.81 | 55.50K |
| 2026-09-10 | $3.94 | +0.25% | $3.87 | $4.16 | $3.81 | 55.00K |
| 2026-09-09 | $3.93 | +11.02% | $3.48 | $4.20 | $3.48 | 97.40K |
| 2026-09-08 | $3.54 | +1.43% | $3.48 | $3.59 | $3.45 | 290.60K |
| 2026-09-04 | $3.49 | +3.25% | $3.37 | $3.67 | $3.37 | 298.10K |
| 2026-09-03 | $3.38 | +1.81% | $3.35 | $3.41 | $2.97 | 157.20K |
| 2026-09-02 | $3.32 | -9.04% | $3.64 | $3.73 | $3.30 | 232.60K |
| 2026-09-01 | $3.65 | -5.68% | $3.83 | $3.83 | $3.51 | 110.50K |
| 2026-08-31 | $3.87 | 0.00% | $3.81 | $3.97 | $3.75 | 48.50K |
| 2026-08-28 | $3.87 | -2.27% | $3.91 | $4.08 | $3.85 | 35.10K |
| 2026-08-27 | $3.96 | +4.21% | $3.93 | $4.25 | $3.79 | 57.00K |
| 2026-08-26 | $3.80 | -0.52% | $3.82 | $3.89 | $3.80 | 23.40K |
| 2026-08-25 | $3.82 | -0.26% | $3.96 | $3.96 | $3.82 | 14.70K |
| 2026-08-24 | $3.83 | -3.53% | $3.92 | $3.96 | $3.76 | 40.10K |
| 2026-08-21 | $3.97 | +5.87% | $3.90 | $3.99 | $3.70 | 53.20K |
| 2026-08-20 | $3.75 | -1.32% | $3.83 | $3.95 | $3.60 | 82.20K |
| 2026-08-19 | $3.80 | +4.97% | $3.66 | $3.89 | $3.61 | 36.70K |
| 2026-08-18 | $3.62 | -7.89% | $3.90 | $3.93 | $3.58 | 92.50K |
| 2026-08-17 | $3.93 | -5.30% | $4.11 | $4.25 | $3.74 | 84.20K |
| 2026-08-14 | $4.15 | -3.71% | $4.45 | $4.45 | $3.99 | 31.40K |
| 2026-08-13 | $4.31 | +6.95% | $3.96 | $4.37 | $3.93 | 49.30K |
| 2026-08-12 | $4.03 | -11.62% | $4.24 | $4.50 | $3.60 | 267.00K |
| 2026-08-11 | $4.56 | +4.11% | $4.38 | $4.86 | $4.36 | 84.30K |
| 2026-08-10 | $4.38 | +3.79% | $4.22 | $4.49 | $4.22 | 32.30K |
| 2026-08-07 | $4.22 | +2.18% | $4.27 | $4.30 | $4.13 | 8.50K |
| 2026-08-06 | $4.13 | -0.48% | $4.14 | $4.39 | $4.13 | 27.00K |
| 2026-08-05 | $4.15 | -4.60% | $4.34 | $4.40 | $3.98 | 76.60K |
| 2026-08-04 | $4.35 | -1.58% | $4.37 | $4.59 | $4.21 | 45.90K |
| 2026-08-03 | $4.42 | -1.34% | $4.49 | $4.58 | $4.03 | 67.40K |
| 2026-07-31 | $4.48 | -0.88% | $4.64 | $4.69 | $4.35 | 15.20K |
| 2026-07-30 | $4.52 | +2.96% | $4.31 | $4.68 | $4.31 | 46.60K |
| 2026-07-29 | $4.39 | -8.16% | $4.78 | $4.84 | $4.29 | 136.60K |
| 2026-07-28 | $4.78 | +1.06% | $4.70 | $4.89 | $4.62 | 37.70K |
| 2026-07-27 | $4.73 | -2.87% | $4.97 | $4.99 | $4.64 | 33.90K |
| 2026-07-24 | $4.87 | 0.00% | $4.82 | $5.13 | $4.72 | 26.20K |
| 2026-07-23 | $4.87 | -6.70% | $5.16 | $5.24 | $4.58 | 82.30K |
| 2026-07-22 | $5.22 | -5.09% | $5.41 | $5.68 | $5.14 | 66.00K |
| 2026-07-21 | $5.50 | +2.42% | $5.41 | $5.72 | $5.41 | 62.10K |
| 2026-07-20 | $5.37 | +1.51% | $5.21 | $5.38 | $5.21 | 15.60K |
| 2026-07-17 | $5.29 | +8.85% | $4.91 | $5.40 | $4.70 | 111.20K |
| 2026-07-16 | $4.86 | -7.78% | $5.19 | $5.32 | $4.79 | 30.20K |
| 2026-07-15 | $5.27 | +1.15% | $5.28 | $5.67 | $5.22 | 10.60K |
| 2026-07-14 | $5.21 | +2.36% | $5.15 | $5.43 | $5.09 | 38.10K |
| 2026-07-13 | $5.09 | -2.68% | $5.21 | $5.29 | $5.09 | 12.60K |
| 2026-07-10 | $5.23 | +0.19% | $5.16 | $5.31 | $5.14 | 7.60K |
| 2026-07-09 | $5.22 | +5.67% | $5.13 | $5.31 | $4.98 | 34.30K |
| 2026-07-08 | $4.94 | -4.08% | $5.13 | $5.40 | $4.85 | 67.60K |
| 2026-07-07 | $5.15 | -5.50% | $5.46 | $5.64 | $5.07 | 26.50K |
| 2026-07-06 | $5.45 | -3.71% | $5.57 | $5.92 | $5.45 | 32.30K |
| 2026-07-02 | $5.66 | -4.23% | $5.90 | $6.08 | $5.38 | 111.50K |
| 2026-07-01 | $5.91 | -7.66% | $6.39 | $6.44 | $5.85 | 33.20K |
| 2026-06-30 | $6.40 | -3.61% | $6.61 | $6.79 | $6.23 | 95.70K |
| 2026-06-29 | $6.64 | +7.10% | $6.20 | $6.89 | $6.18 | 215.00K |
| 2026-06-26 | $6.20 | +13.35% | $5.41 | $6.26 | $5.41 | 159.60K |
| 2026-06-25 | $5.47 | +2.43% | $5.33 | $5.55 | $5.29 | 98.70K |
| 2026-06-24 | $5.34 | -12.17% | $5.26 | $5.69 | $4.36 | 234.10K |
| 2026-06-23 | $6.08 | -0.33% | $6.01 | $6.20 | $6.00 | 30.60K |
| 2026-06-22 | $6.10 | -1.77% | $6.24 | $6.32 | $6.02 | 25.40K |
| 2026-06-18 | $6.21 | -2.20% | $6.35 | $6.39 | $6.09 | 35.50K |
| 2026-06-17 | $6.35 | +1.11% | $6.26 | $6.48 | $6.16 | 61.90K |
| 2026-06-16 | $6.28 | +3.97% | $6.06 | $6.50 | $5.97 | 99.50K |
| 2026-06-15 | $6.04 | -3.51% | $6.40 | $6.48 | $5.98 | 39.20K |
| 2026-06-12 | $6.26 | -0.32% | $6.26 | $6.50 | $6.12 | 45.70K |
| 2026-06-11 | $6.28 | 0.00% | $6.37 | $6.60 | $6.00 | 37.50K |
| 2026-06-10 | $6.28 | +2.28% | $6.18 | $6.45 | $6.10 | 23.00K |
| 2026-06-09 | $6.14 | -4.29% | $6.44 | $6.48 | $6.06 | 65.20K |
| 2026-06-08 | $6.41 | +6.56% | $6.16 | $6.59 | $6.16 | 48.70K |
| 2026-06-05 | $6.02 | -6.67% | $6.48 | $7.01 | $5.97 | 37.50K |
| 2026-06-04 | $6.45 | +2.87% | $6.28 | $6.75 | $6.28 | 110.30K |
| 2026-06-03 | $6.27 | -6.42% | $6.68 | $6.69 | $6.00 | 135.80K |
| 2026-06-02 | $6.70 | +0.45% | $6.67 | $6.76 | $6.46 | 31.80K |
| 2026-06-01 | $6.67 | +0.76% | $6.62 | $6.76 | $6.24 | 75.40K |
| 2026-05-29 | $6.62 | +0.30% | $6.64 | $6.72 | $6.42 | 68.70K |
| 2026-05-28 | $6.60 | -4.62% | $7.06 | $7.06 | $6.21 | 184.00K |
| 2026-05-27 | $6.92 | -1.42% | $7.02 | $7.12 | $6.83 | 77.70K |
| 2026-05-26 | $7.02 | +1.15% | $7.02 | $7.19 | $6.73 | 135.20K |