LiveOne Inc. (LVO)
NASDAQ: LVO
· Real-Time Price · USD
4.29
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
4.42
3.03%
After-hours: Oct 03, 2025, 05:51 PM EDT
LVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.28 | 4.56 | 4.16 | 4.29 | 4.29 | 0.23% | 129,083 |
| Oct 1, 2025 | 4.20 | 4.35 | 4.01 | 4.28 | 4.28 | 3.63% | 124,041 |
| Sep 30, 2025 | 4.54 | 4.64 | 4.02 | 4.13 | 4.13 | -8.22% | 153,212 |
| Sep 29, 2025 | 4.83 | 4.86 | 4.50 | 4.50 | 4.50 | -6.64% | 128,731 |
| Sep 26, 2025 | 4.53 | 5.00 | 4.46 | 4.82 | 4.82 | 6.40% | 295,459 |
| Sep 25, 2025 | 4.50 | 4.62 | 4.31 | 4.53 | 4.53 | -2.37% | 54,796 |
| Sep 24, 2025 | 5.15 | 5.15 | 4.60 | 4.64 | 4.64 | -6.26% | 78,994 |
| Sep 23, 2025 | 5.40 | 5.40 | 4.95 | 4.95 | 4.95 | -1.98% | 23,950 |
| Sep 22, 2025 | 5.20 | 5.36 | 5.00 | 5.05 | 5.05 | -1.94% | 39,310 |
| Sep 19, 2025 | 5.18 | 5.21 | 5.03 | 5.15 | 5.15 | -1.53% | 62,250 |
| Sep 18, 2025 | 4.95 | 5.31 | 4.71 | 5.23 | 5.23 | 9.64% | 108,915 |
| Sep 17, 2025 | 5.47 | 5.54 | 4.77 | 4.77 | 4.77 | -10.34% | 93,630 |
| Sep 16, 2025 | 5.40 | 5.50 | 5.20 | 5.32 | 5.32 | 1.33% | 36,015 |
| Sep 15, 2025 | 5.90 | 5.90 | 5.15 | 5.25 | 5.25 | -8.54% | 104,720 |
| Sep 12, 2025 | 5.35 | 5.79 | 5.20 | 5.74 | 5.74 | 7.89% | 131,390 |
| Sep 11, 2025 | 5.30 | 5.50 | 5.18 | 5.32 | 5.32 | 4.72% | 164,430 |
| Sep 10, 2025 | 5.10 | 5.20 | 4.95 | 5.08 | 5.08 | 3.04% | 78,480 |
| Sep 9, 2025 | 4.54 | 5.09 | 4.54 | 4.93 | 4.93 | 9.07% | 93,375 |
| Sep 8, 2025 | 4.50 | 4.70 | 4.30 | 4.52 | 4.52 | 1.80% | 75,372 |
| Sep 5, 2025 | 4.50 | 4.65 | 4.30 | 4.44 | 4.44 | -0.89% | 88,190 |
Page 1 of 103