LiveOne Inc. (LVO)
NASDAQ: LVO
· Real-Time Price · USD
0.62
-0.03 (-4.50%)
At close: Aug 15, 2025, 12:44 PM
LVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.66 | 0.72 | 0.62 | 0.65 | 0.65 | 0.00% | 1,618,458 |
| Aug 13, 2025 | 0.62 | 0.69 | 0.59 | 0.65 | 0.65 | 4.84% | 829,119 |
| Aug 12, 2025 | 0.60 | 0.63 | 0.58 | 0.62 | 0.62 | 3.33% | 308,871 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -1.64% | 231,623 |
| Aug 8, 2025 | 0.64 | 0.64 | 0.59 | 0.61 | 0.61 | -3.17% | 952,300 |
| Aug 7, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 202,848 |
| Aug 6, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 236,600 |
| Aug 5, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 0.00% | 399,731 |
| Aug 4, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 0.00% | 376,800 |
| Aug 1, 2025 | 0.64 | 0.68 | 0.63 | 0.65 | 0.65 | 0.00% | 699,720 |
| Jul 31, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -2.99% | 468,446 |
| Jul 30, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.90% | 383,675 |
| Jul 29, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -5.48% | 612,985 |
| Jul 28, 2025 | 0.72 | 0.74 | 0.69 | 0.73 | 0.73 | 0.00% | 732,000 |
| Jul 25, 2025 | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -1.35% | 261,947 |
| Jul 24, 2025 | 0.72 | 0.75 | 0.69 | 0.74 | 0.74 | 4.23% | 849,500 |
| Jul 23, 2025 | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | 4.41% | 505,800 |
| Jul 22, 2025 | 0.67 | 0.69 | 0.64 | 0.68 | 0.68 | 3.03% | 463,600 |
| Jul 21, 2025 | 0.70 | 0.72 | 0.66 | 0.66 | 0.66 | -4.35% | 960,042 |
| Jul 18, 2025 | 0.71 | 0.72 | 0.67 | 0.69 | 0.69 | -4.17% | 1,178,527 |