LiveOne Inc. (LVO)
0.71
0.01 (1.57%)
At close: Apr 01, 2025, 3:59 PM
0.74
3.67%
After-hours: Apr 01, 2025, 06:40 PM EDT
LiveOne Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.72 | 0.74 | 0.70 | 0.71 | -0.02 | -2.74% | 237,589 |
| Mar 28, 2025 | 0.78 | 0.79 | 0.71 | 0.73 | -0.04 | -5.19% | 149,211 |
| Mar 27, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | -0.04 | -4.94% | 124,536 |
| Mar 26, 2025 | 0.83 | 0.83 | 0.79 | 0.81 | -0.01 | -1.22% | 86,445 |
| Mar 25, 2025 | 0.86 | 0.86 | 0.80 | 0.82 | -0.04 | -4.65% | 332,600 |
| Mar 24, 2025 | 0.85 | 0.86 | 0.77 | 0.86 | 0.01 | 1.18% | 363,924 |
| Mar 21, 2025 | 0.80 | 0.85 | 0.76 | 0.85 | 0.03 | 3.66% | 482,350 |
| Mar 20, 2025 | 0.74 | 0.87 | 0.72 | 0.82 | 0.10 | 13.89% | 899,235 |
| Mar 19, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.02 | 2.86% | 115,400 |
| Mar 18, 2025 | 0.77 | 0.80 | 0.70 | 0.70 | -0.08 | -10.26% | 317,776 |
| Mar 17, 2025 | 0.75 | 0.81 | 0.74 | 0.78 | 0.03 | 4.00% | 265,900 |
| Mar 14, 2025 | 0.70 | 0.76 | 0.70 | 0.75 | 0.07 | 10.29% | 504,186 |
| Mar 13, 2025 | 0.75 | 0.75 | 0.67 | 0.68 | -0.05 | -6.85% | 154,100 |
| Mar 12, 2025 | 0.68 | 0.74 | 0.67 | 0.73 | 0.04 | 5.80% | 238,534 |
| Mar 11, 2025 | 0.72 | 0.73 | 0.65 | 0.69 | 0.00 | 0.00% | 240,601 |
| Mar 10, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | -0.04 | -5.48% | 396,783 |
| Mar 7, 2025 | 0.78 | 0.79 | 0.71 | 0.73 | -0.06 | -7.59% | 276,935 |
| Mar 6, 2025 | 0.73 | 0.83 | 0.71 | 0.79 | 0.05 | 6.76% | 323,500 |
| Mar 5, 2025 | 0.72 | 0.80 | 0.70 | 0.74 | 0.02 | 2.78% | 166,657 |
| Mar 4, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | -0.02 | -2.70% | 254,500 |
| Mar 3, 2025 | 0.78 | 0.80 | 0.73 | 0.74 | -0.03 | -3.90% | 335,236 |
| Feb 28, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.00 | 0.00% | 218,162 |
| Feb 27, 2025 | 0.76 | 0.84 | 0.76 | 0.77 | 0.01 | 1.32% | 549,651 |
| Feb 26, 2025 | 0.80 | 0.82 | 0.75 | 0.76 | -0.04 | -5.00% | 457,834 |
| Feb 25, 2025 | 0.83 | 0.87 | 0.80 | 0.80 | -0.03 | -3.61% | 210,234 |
| Feb 24, 2025 | 0.85 | 0.90 | 0.78 | 0.83 | -0.01 | -1.19% | 413,947 |
| Feb 21, 2025 | 0.91 | 0.92 | 0.84 | 0.84 | -0.06 | -6.67% | 597,518 |
| Feb 20, 2025 | 0.87 | 0.93 | 0.85 | 0.90 | 0.02 | 2.27% | 309,900 |
| Feb 19, 2025 | 0.85 | 0.95 | 0.85 | 0.88 | 0.04 | 4.76% | 435,244 |
| Feb 18, 2025 | 0.91 | 0.95 | 0.82 | 0.84 | -0.09 | -9.68% | 831,400 |
| Feb 14, 2025 | 1.00 | 1.03 | 0.91 | 0.93 | -0.03 | -3.12% | 500,300 |
| Feb 13, 2025 | 1.01 | 1.07 | 0.87 | 0.96 | -0.22 | -18.64% | 2,006,335 |
| Feb 12, 2025 | 1.16 | 1.24 | 1.13 | 1.18 | 0.00 | 0.00% | 478,235 |
| Feb 11, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | -0.02 | -1.67% | 325,250 |
| Feb 10, 2025 | 1.22 | 1.23 | 1.15 | 1.20 | 0.03 | 2.56% | 263,202 |
| Feb 7, 2025 | 1.16 | 1.26 | 1.15 | 1.17 | 0.03 | 2.63% | 558,629 |
| Feb 6, 2025 | 1.25 | 1.32 | 1.14 | 1.14 | -0.11 | -8.80% | 372,100 |
| Feb 5, 2025 | 1.26 | 1.29 | 1.19 | 1.25 | 0.01 | 0.81% | 660,574 |
| Feb 4, 2025 | 1.28 | 1.33 | 1.16 | 1.24 | -0.07 | -5.34% | 844,339 |
| Feb 3, 2025 | 1.44 | 1.53 | 1.29 | 1.31 | -0.14 | -9.66% | 1,125,834 |
| Jan 31, 2025 | 1.36 | 1.60 | 1.32 | 1.45 | 0.25 | 20.83% | 6,683,900 |
| Jan 30, 2025 | 1.16 | 1.23 | 1.12 | 1.20 | 0.05 | 4.35% | 226,000 |
| Jan 29, 2025 | 1.15 | 1.19 | 1.11 | 1.15 | -0.02 | -1.71% | 191,836 |
| Jan 28, 2025 | 1.16 | 1.19 | 1.11 | 1.17 | 0.01 | 0.86% | 225,800 |
| Jan 27, 2025 | 1.17 | 1.21 | 1.14 | 1.16 | -0.04 | -3.33% | 250,100 |
| Jan 24, 2025 | 1.25 | 1.26 | 1.18 | 1.20 | -0.06 | -4.76% | 280,054 |
| Jan 23, 2025 | 1.16 | 1.32 | 1.16 | 1.26 | 0.11 | 9.57% | 659,717 |
| Jan 22, 2025 | 1.19 | 1.22 | 1.15 | 1.15 | -0.05 | -4.17% | 156,500 |
| Jan 21, 2025 | 1.21 | 1.25 | 1.18 | 1.20 | 0.02 | 1.69% | 288,800 |
| Jan 17, 2025 | 1.19 | 1.20 | 1.14 | 1.18 | 0.01 | 0.85% | 291,449 |