NASDAQ : LVO
LiveOne, Inc. — Price history
Communication Services · Entertainment · United States
Last price 2.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 40.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LiveOne, Inc. (LVO) closed at 2.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.135 | 3.17 | 2.79 | 2.94 | 32,611 | -6.96% |
| 2026-10-29 | 3.05 | 3.41 | 3.04 | 3.16 | 186,659 | +0.00% |
| 2026-10-28 | 2.72 | 3.3 | 2.72 | 3.16 | 247,370 | +15.75% |
| 2026-10-27 | 2.851 | 2.875 | 2.69 | 2.73 | 12,465 | -2.50% |
| 2026-10-26 | 2.71 | 2.87 | 2.63 | 2.8 | 14,559 | +0.36% |
| 2026-10-23 | 2.63 | 2.8 | 2.53 | 2.79 | 27,117 | +10.28% |
| 2026-10-22 | 2.49 | 2.75 | 2.47 | 2.53 | 44,144 | +0.00% |
| 2026-10-21 | 2.48 | 2.66 | 2.316 | 2.53 | 37,928 | +9.52% |
| 2026-10-20 | 2.21 | 2.46 | 2.185 | 2.31 | 48,733 | +2.90% |
| 2026-10-19 | 2.31 | 2.31 | 2.11 | 2.245 | 53,222 | -3.23% |
| 2026-10-16 | 2.35 | 2.59 | 2.08 | 2.32 | 59,198 | -8.66% |
| 2026-10-15 | 2.29 | 2.58 | 2.29 | 2.54 | 50,525 | +9.01% |
| 2026-10-14 | 2.53 | 2.57 | 2.33 | 2.33 | 12,291 | -8.98% |
| 2026-10-13 | 2.58 | 2.66 | 2.28 | 2.56 | 51,831 | -1.16% |
| 2026-10-12 | 2.71 | 2.72 | 2.41 | 2.59 | 55,154 | -4.07% |
| 2026-10-09 | 2.72 | 2.81 | 2.66 | 2.7 | 20,577 | -1.10% |
| 2026-10-08 | 2.66 | 2.773 | 2.4 | 2.73 | 106,894 | +1.87% |
| 2026-10-07 | 2.81 | 2.81 | 2.65 | 2.68 | 28,162 | -4.29% |
| 2026-10-06 | 2.67 | 2.85 | 2.64 | 2.8 | 40,152 | +5.66% |
| 2026-10-05 | 2.65 | 2.81 | 2.51 | 2.65 | 90,824 | +0.76% |
| 2026-10-02 | 2.6 | 2.85 | 2.55 | 2.63 | 121,126 | +1.94% |
| 2026-10-01 | 2.62 | 2.69 | 2.54 | 2.58 | 81,327 | -0.39% |
| 2026-09-30 | 2.32 | 2.68 | 2.32 | 2.59 | 195,339 | +12.61% |
| 2026-09-29 | 2.273 | 2.42 | 2.24 | 2.3 | 55,296 | +0.00% |
| 2026-09-28 | 2.34 | 2.44 | 2.26 | 2.3 | 63,435 | -1.71% |
| 2026-09-25 | 2.422 | 2.422 | 2.26 | 2.34 | 57,635 | -0.43% |
| 2026-09-24 | 2.44 | 2.44 | 2.28 | 2.35 | 72,904 | -3.69% |
| 2026-09-23 | 2.87 | 2.9 | 2.42 | 2.44 | 164,633 | -15.28% |
| 2026-09-22 | 3.29 | 3.29 | 2.8 | 2.88 | 355,041 | -11.66% |
| 2026-09-21 | 3.09 | 3.33 | 3.09 | 3.26 | 77,171 | +5.50% |
| 2026-09-18 | 3.23 | 3.36 | 3.01 | 3.09 | 194,618 | -3.44% |
| 2026-09-17 | 3.63 | 3.63 | 3.11 | 3.2 | 162,062 | -8.31% |
| 2026-09-16 | 3.62 | 3.7 | 3.42 | 3.49 | 51,005 | -3.06% |
| 2026-09-15 | 3.8 | 3.85 | 3.43 | 3.6 | 103,720 | -6.01% |
| 2026-09-14 | 3.99 | 4.06 | 3.75 | 3.83 | 34,821 | -3.89% |
| 2026-09-11 | 4.08 | 4.25 | 3.81 | 3.985 | 55,511 | +1.14% |
| 2026-09-10 | 3.87 | 4.16 | 3.81 | 3.94 | 54,966 | +0.25% |
| 2026-09-09 | 3.48 | 4.2 | 3.48 | 3.93 | 97,372 | +11.02% |
| 2026-09-08 | 3.48 | 3.59 | 3.45 | 3.54 | 290,620 | +1.43% |
| 2026-09-04 | 3.37 | 3.67 | 3.37 | 3.49 | 298,124 | +3.25% |
| 2026-09-03 | 3.35 | 3.41 | 2.97 | 3.38 | 157,284 | +1.81% |
| 2026-09-02 | 3.64 | 3.73 | 3.3 | 3.32 | 232,590 | -9.04% |
| 2026-09-01 | 3.83 | 3.83 | 3.51 | 3.65 | 110,491 | -5.68% |
| 2026-08-31 | 3.81 | 3.97 | 3.75 | 3.87 | 48,516 | +0.00% |
| 2026-08-28 | 3.91 | 4.08 | 3.85 | 3.87 | 35,059 | -2.27% |
| 2026-08-27 | 3.93 | 4.25 | 3.79 | 3.96 | 57,046 | +4.21% |
| 2026-08-26 | 3.82 | 3.89 | 3.8 | 3.8 | 23,436 | -0.52% |
| 2026-08-25 | 3.96 | 3.96 | 3.82 | 3.82 | 14,704 | -0.26% |
| 2026-08-24 | 3.92 | 3.965 | 3.76 | 3.83 | 40,086 | -3.53% |
| 2026-08-21 | 3.9 | 3.99 | 3.7 | 3.97 | 53,234 | +5.87% |
| 2026-08-20 | 3.83 | 3.95 | 3.6 | 3.75 | 82,253 | -1.32% |
| 2026-08-19 | 3.66 | 3.89 | 3.61 | 3.8 | 36,680 | +4.97% |
| 2026-08-18 | 3.9 | 3.93 | 3.58 | 3.62 | 92,595 | -7.89% |
| 2026-08-17 | 4.11 | 4.25 | 3.74 | 3.93 | 84,243 | -5.30% |
| 2026-08-14 | 4.45 | 4.45 | 3.995 | 4.15 | 31,357 | -3.71% |
| 2026-08-13 | 3.96 | 4.37 | 3.93 | 4.31 | 49,270 | +6.95% |
| 2026-08-12 | 4.24 | 4.5 | 3.6 | 4.03 | 266,958 | -11.62% |
| 2026-08-11 | 4.38 | 4.86 | 4.355 | 4.56 | 84,349 | +4.11% |
| 2026-08-10 | 4.22 | 4.49 | 4.22 | 4.38 | 32,274 | +3.79% |
| 2026-08-07 | 4.27 | 4.3 | 4.13 | 4.22 | 8,465 | +2.18% |
| 2026-08-06 | 4.14 | 4.39 | 4.13 | 4.13 | 26,970 | -0.48% |
| 2026-08-05 | 4.345 | 4.4 | 3.98 | 4.15 | 76,771 | -4.60% |
| 2026-08-04 | 4.37 | 4.59 | 4.21 | 4.35 | 45,978 | -1.58% |
| 2026-08-03 | 4.495 | 4.58 | 4.03 | 4.42 | 67,456 | -1.34% |
| 2026-07-31 | 4.64 | 4.69 | 4.35 | 4.48 | 15,214 | -0.88% |
| 2026-07-30 | 4.31 | 4.679 | 4.31 | 4.52 | 46,592 | +2.96% |
| 2026-07-29 | 4.78 | 4.84 | 4.29 | 4.39 | 136,650 | -8.16% |
| 2026-07-28 | 4.7 | 4.89 | 4.62 | 4.78 | 37,666 | +1.06% |
| 2026-07-27 | 4.97 | 4.99 | 4.64 | 4.73 | 33,945 | -2.87% |
| 2026-07-24 | 4.82 | 5.13 | 4.72 | 4.87 | 26,182 | +0.00% |
| 2026-07-23 | 5.16 | 5.245 | 4.58 | 4.87 | 82,266 | -6.70% |
| 2026-07-22 | 5.405 | 5.68 | 5.14 | 5.22 | 65,975 | -5.09% |
| 2026-07-21 | 5.41 | 5.72 | 5.41 | 5.5 | 62,080 | +2.42% |
| 2026-07-20 | 5.21 | 5.38 | 5.21 | 5.37 | 15,639 | +1.51% |
| 2026-07-17 | 4.91 | 5.4 | 4.7 | 5.29 | 111,226 | +8.85% |
| 2026-07-16 | 5.19 | 5.32 | 4.79 | 4.86 | 30,196 | -7.78% |
| 2026-07-15 | 5.28 | 5.67 | 5.22 | 5.27 | 10,616 | +1.15% |
| 2026-07-14 | 5.15 | 5.43 | 5.09 | 5.21 | 38,117 | +2.36% |
| 2026-07-13 | 5.21 | 5.29 | 5.09 | 5.09 | 12,642 | -2.68% |
| 2026-07-10 | 5.165 | 5.31 | 5.14 | 5.23 | 7,625 | +0.19% |
| 2026-07-09 | 5.13 | 5.31 | 4.98 | 5.22 | 34,343 | +5.67% |
| 2026-07-08 | 5.13 | 5.4 | 4.85 | 4.94 | 67,597 | -4.08% |
| 2026-07-07 | 5.46 | 5.635 | 5.075 | 5.15 | 26,518 | -5.50% |
| 2026-07-06 | 5.57 | 5.92 | 5.45 | 5.45 | 32,286 | -3.71% |
| 2026-07-02 | 5.9 | 6.08 | 5.38 | 5.66 | 111,488 | -4.23% |
| 2026-07-01 | 6.39 | 6.44 | 5.85 | 5.91 | 33,175 | -7.66% |
| 2026-06-30 | 6.61 | 6.79 | 6.23 | 6.4 | 95,703 | -3.61% |
| 2026-06-29 | 6.2 | 6.89 | 6.18 | 6.64 | 214,954 | +7.10% |
| 2026-06-26 | 5.41 | 6.26 | 5.41 | 6.2 | 159,566 | +13.35% |
| 2026-06-25 | 5.33 | 5.55 | 5.29 | 5.47 | 98,710 | +2.43% |
| 2026-06-24 | 5.26 | 5.69 | 4.36 | 5.34 | 234,185 | -12.17% |
| 2026-06-23 | 6.01 | 6.195 | 6 | 6.08 | 30,557 | -0.33% |
| 2026-06-22 | 6.24 | 6.32 | 6.02 | 6.1 | 25,428 | -1.77% |
| 2026-06-18 | 6.35 | 6.385 | 6.091 | 6.21 | 35,542 | -2.20% |
| 2026-06-17 | 6.26 | 6.48 | 6.155 | 6.35 | 62,041 | +1.11% |
| 2026-06-16 | 6.06 | 6.5 | 5.975 | 6.28 | 99,559 | +3.97% |
| 2026-06-15 | 6.4 | 6.48 | 5.98 | 6.04 | 39,213 | -3.51% |
| 2026-06-12 | 6.26 | 6.5 | 6.12 | 6.26 | 45,672 | -0.32% |
| 2026-06-11 | 6.37 | 6.6 | 6 | 6.28 | 37,463 | +0.00% |
| 2026-06-10 | 6.18 | 6.45 | 6.1 | 6.28 | 23,077 | +2.28% |
| 2026-06-09 | 6.44 | 6.48 | 6.06 | 6.14 | 65,191 | -4.29% |
| 2026-06-08 | 6.16 | 6.595 | 6.16 | 6.415 | 48,718 | +6.56% |
| 2026-06-05 | 6.48 | 7.005 | 5.97 | 6.02 | 37,510 | -6.67% |
| 2026-06-04 | 6.28 | 6.75 | 6.28 | 6.45 | 110,279 | +2.87% |
| 2026-06-03 | 6.68 | 6.69 | 6 | 6.27 | 135,798 | -6.42% |
| 2026-06-02 | 6.67 | 6.755 | 6.46 | 6.7 | 31,771 | +0.45% |
| 2026-06-01 | 6.62 | 6.76 | 6.24 | 6.67 | 75,442 | +0.76% |
| 2026-05-29 | 6.64 | 6.72 | 6.42 | 6.62 | 68,703 | +0.30% |
| 2026-05-28 | 7.06 | 7.06 | 6.21 | 6.6 | 184,059 | -4.62% |
| 2026-05-27 | 7.02 | 7.123 | 6.83 | 6.92 | 77,724 | -1.42% |
| 2026-05-26 | 7.02 | 7.19 | 6.73 | 7.02 | 135,208 | +1.15% |
| 2026-05-22 | 6.5 | 7.08 | 6.395 | 6.94 | 253,098 | +7.43% |
| 2026-05-21 | 6.23 | 6.87 | 6.2 | 6.46 | 87,476 | +2.22% |
| 2026-05-20 | 6.395 | 6.66 | 6.155 | 6.32 | 37,639 | -2.92% |
| 2026-05-19 | 6.21 | 6.575 | 5.976 | 6.51 | 110,058 | +4.66% |
| 2026-05-18 | 5.18 | 6.25 | 5.02 | 6.22 | 154,349 | +17.80% |
| 2026-05-15 | 5.4 | 5.44 | 5.13 | 5.28 | 49,417 | -2.94% |
| 2026-05-14 | 5.53 | 5.74 | 5.41 | 5.44 | 40,990 | -1.63% |
| 2026-05-13 | 4.99 | 5.68 | 4.99 | 5.53 | 90,733 | +9.29% |
| 2026-05-12 | 5.04 | 5.37 | 5 | 5.06 | 36,855 | +0.40% |