LiveOne Inc. (LVO)
NASDAQ: LVO
· Real-Time Price · USD
0.50
-0.00 (-0.71%)
At close: Sep 03, 2025, 3:59 PM
0.52
4.50%
After-hours: Sep 10, 2025, 07:59 PM EDT
LVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 4.08% | 753,990 |
| Sep 9, 2025 | 0.45 | 0.51 | 0.45 | 0.49 | 0.49 | 8.89% | 933,748 |
| Sep 8, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | 2.27% | 753,716 |
| Sep 5, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -2.22% | 881,900 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.44 | 0.45 | 0.45 | -10.00% | 650,511 |
| Sep 3, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | 0.00% | 798,748 |
| Sep 2, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -9.09% | 1,122,614 |
| Aug 29, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -3.51% | 1,018,839 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -3.39% | 754,525 |
| Aug 27, 2025 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | 9.26% | 683,000 |
| Aug 26, 2025 | 0.58 | 0.60 | 0.54 | 0.54 | 0.54 | -8.47% | 1,175,813 |
| Aug 25, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | -1.67% | 580,800 |
| Aug 22, 2025 | 0.58 | 0.63 | 0.58 | 0.60 | 0.60 | 1.69% | 634,942 |
| Aug 21, 2025 | 0.59 | 0.61 | 0.56 | 0.59 | 0.59 | 0.00% | 928,800 |
| Aug 20, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -3.28% | 615,912 |
| Aug 19, 2025 | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | -3.17% | 656,206 |
| Aug 18, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -1.56% | 445,300 |
| Aug 15, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | -1.54% | 944,246 |
| Aug 14, 2025 | 0.66 | 0.72 | 0.62 | 0.65 | 0.65 | 0.00% | 1,650,300 |
| Aug 13, 2025 | 0.62 | 0.69 | 0.59 | 0.65 | 0.65 | 4.84% | 829,119 |