LiveOne Inc. (LVO)
1.18
0.00 (0.00%)
At close: Jan 15, 2025, 10:51 AM
LVO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.15 | 1.20 | 1.13 | 1.18 | 0.04 | 3.51% | 265,947 |
| Jan 13, 2025 | 1.15 | 1.20 | 1.10 | 1.14 | -0.06 | -5.00% | 273,119 |
| Jan 10, 2025 | 1.22 | 1.26 | 1.16 | 1.20 | 0.01 | 0.84% | 288,200 |
| Jan 8, 2025 | 1.26 | 1.27 | 1.17 | 1.19 | -0.11 | -8.46% | 302,300 |
| Jan 7, 2025 | 1.30 | 1.33 | 1.24 | 1.30 | 0.02 | 1.56% | 321,954 |
| Jan 6, 2025 | 1.40 | 1.40 | 1.26 | 1.28 | -0.09 | -6.57% | 430,442 |
| Jan 3, 2025 | 1.27 | 1.38 | 1.22 | 1.37 | 0.13 | 10.48% | 359,701 |
| Jan 2, 2025 | 1.53 | 1.53 | 1.21 | 1.24 | -0.23 | -15.65% | 920,925 |
| Dec 31, 2024 | 1.60 | 1.60 | 1.33 | 1.47 | 0.00 | 0.00% | 1,547,692 |
| Dec 30, 2024 | 1.20 | 1.52 | 1.15 | 1.47 | 0.28 | 23.53% | 2,627,100 |
| Dec 27, 2024 | 1.16 | 1.20 | 1.14 | 1.19 | 0.01 | 0.85% | 321,906 |
| Dec 26, 2024 | 1.14 | 1.20 | 1.12 | 1.18 | 0.03 | 2.61% | 156,215 |
| Dec 24, 2024 | 1.18 | 1.20 | 1.12 | 1.15 | -0.03 | -2.54% | 105,000 |
| Dec 23, 2024 | 1.19 | 1.22 | 1.13 | 1.18 | -0.04 | -3.28% | 331,072 |
| Dec 20, 2024 | 1.07 | 1.22 | 1.06 | 1.22 | 0.13 | 11.93% | 1,317,531 |
| Dec 19, 2024 | 1.07 | 1.12 | 1.06 | 1.09 | 0.04 | 3.81% | 367,561 |
| Dec 18, 2024 | 1.07 | 1.15 | 1.02 | 1.05 | 0.03 | 2.94% | 745,200 |
| Dec 17, 2024 | 1.01 | 1.03 | 0.98 | 1.02 | -0.01 | -0.97% | 181,435 |
| Dec 16, 2024 | 1.01 | 1.06 | 0.96 | 1.03 | 0.01 | 0.98% | 370,431 |
| Dec 13, 2024 | 1.07 | 1.07 | 1.01 | 1.02 | -0.03 | -2.86% | 283,014 |
| Dec 12, 2024 | 1.17 | 1.17 | 1.02 | 1.05 | -0.11 | -9.48% | 359,000 |
| Dec 11, 2024 | 1.14 | 1.21 | 1.10 | 1.16 | 0.02 | 1.75% | 502,178 |
| Dec 10, 2024 | 1.03 | 1.15 | 1.03 | 1.14 | 0.10 | 9.62% | 507,600 |
| Dec 9, 2024 | 1.06 | 1.10 | 1.01 | 1.04 | -0.02 | -1.89% | 219,100 |
| Dec 6, 2024 | 1.08 | 1.09 | 1.02 | 1.06 | 0.00 | 0.00% | 169,598 |
| Dec 5, 2024 | 1.04 | 1.10 | 1.00 | 1.06 | 0.03 | 2.91% | 315,757 |
| Dec 4, 2024 | 1.07 | 1.07 | 1.00 | 1.03 | -0.02 | -1.90% | 168,710 |
| Dec 3, 2024 | 0.96 | 1.06 | 0.96 | 1.05 | 0.10 | 10.53% | 251,437 |
| Dec 2, 2024 | 0.99 | 1.03 | 0.93 | 0.95 | -0.05 | -5.00% | 285,321 |
| Nov 29, 2024 | 0.99 | 1.02 | 0.93 | 1.00 | 0.03 | 3.09% | 260,430 |
| Nov 27, 2024 | 0.95 | 0.99 | 0.88 | 0.97 | 0.03 | 3.19% | 496,007 |
| Nov 26, 2024 | 0.92 | 0.98 | 0.86 | 0.94 | 0.04 | 4.44% | 658,700 |
| Nov 25, 2024 | 0.88 | 0.92 | 0.87 | 0.90 | 0.02 | 2.27% | 231,959 |
| Nov 22, 2024 | 0.83 | 0.88 | 0.81 | 0.88 | 0.05 | 6.02% | 249,812 |
| Nov 21, 2024 | 0.76 | 0.85 | 0.76 | 0.83 | 0.03 | 3.75% | 174,500 |
| Nov 20, 2024 | 0.76 | 0.80 | 0.71 | 0.80 | 0.03 | 3.90% | 313,416 |
| Nov 19, 2024 | 0.80 | 0.82 | 0.76 | 0.77 | -0.03 | -3.75% | 161,912 |
| Nov 18, 2024 | 0.80 | 0.86 | 0.79 | 0.80 | 0.02 | 2.56% | 176,625 |
| Nov 15, 2024 | 0.85 | 0.86 | 0.74 | 0.78 | -0.05 | -6.02% | 292,109 |
| Nov 14, 2024 | 0.91 | 0.91 | 0.82 | 0.83 | -0.06 | -6.74% | 330,767 |
| Nov 13, 2024 | 0.89 | 0.91 | 0.89 | 0.89 | 0.00 | 0.00% | 378,217 |
| Nov 12, 2024 | 0.90 | 0.92 | 0.89 | 0.89 | -0.02 | -2.20% | 355,543 |
| Nov 11, 2024 | 0.89 | 0.95 | 0.89 | 0.91 | 0.02 | 2.25% | 721,500 |
| Nov 8, 2024 | 0.84 | 0.90 | 0.82 | 0.89 | 0.04 | 4.71% | 211,881 |
| Nov 7, 2024 | 0.85 | 0.95 | 0.81 | 0.85 | -0.06 | -6.59% | 784,701 |
| Nov 6, 2024 | 0.75 | 0.91 | 0.71 | 0.91 | 0.20 | 28.17% | 1,256,044 |
| Nov 5, 2024 | 0.75 | 0.75 | 0.69 | 0.71 | -0.02 | -2.74% | 351,124 |
| Nov 4, 2024 | 0.78 | 0.78 | 0.72 | 0.73 | -0.04 | -5.19% | 250,100 |
| Nov 1, 2024 | 0.68 | 0.79 | 0.68 | 0.77 | 0.08 | 11.59% | 1,329,600 |
| Oct 31, 2024 | 0.67 | 0.72 | 0.62 | 0.69 | 0.02 | 2.99% | 1,036,013 |