LiveOne, Inc. - LVO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.63	0.64	0.64	0.65	0.61	944,246
August 14, 2025	0.66	0.65	0.65	0.72	0.62	1.65M
August 13, 2025	0.62	0.65	0.65	0.69	0.59	829,119
August 12, 2025	0.6	0.62	0.62	0.63	0.58	308,871
August 11, 2025	0.63	0.6	0.6	0.63	0.59	231,623
August 08, 2025	0.64	0.61	0.61	0.64	0.59	952,280
August 07, 2025	0.63	0.63	0.63	0.65	0.63	202,848
August 06, 2025	0.65	0.64	0.64	0.65	0.63	236,600
August 05, 2025	0.64	0.65	0.65	0.66	0.64	399,731
August 04, 2025	0.64	0.65	0.65	0.67	0.64	376,800
August 01, 2025	0.64	0.65	0.65	0.68	0.63	699,720
July 31, 2025	0.69	0.65	0.65	0.69	0.65	463,101
July 30, 2025	0.69	0.67	0.67	0.69	0.66	383,675
July 29, 2025	0.73	0.69	0.69	0.73	0.69	612,550
July 28, 2025	0.72	0.73	0.73	0.74	0.69	732,000
July 25, 2025	0.74	0.73	0.73	0.75	0.72	261,947
July 24, 2025	0.72	0.74	0.74	0.75	0.69	849,500
July 23, 2025	0.67	0.71	0.71	0.72	0.67	496,968
July 22, 2025	0.67	0.68	0.68	0.69	0.64	463,600
July 21, 2025	0.7	0.66	0.66	0.72	0.66	960,042
July 18, 2025	0.71	0.69	0.69	0.72	0.67	1.16M
July 17, 2025	0.79	0.72	0.72	0.79	0.72	850,730
July 16, 2025	0.72	0.77	0.77	0.8	0.65	4.15M
July 15, 2025	0.78	0.75	0.75	0.8	0.75	404,142
July 14, 2025	0.77	0.77	0.77	0.78	0.75	287,400
July 11, 2025	0.77	0.76	0.76	0.81	0.75	418,513
July 10, 2025	0.78	0.77	0.77	0.82	0.77	320,849
July 09, 2025	0.82	0.8	0.8	0.82	0.77	380,319
July 08, 2025	0.83	0.77	0.77	0.86	0.76	687,937
July 07, 2025	0.9	0.85	0.85	0.9	0.83	443,840
July 03, 2025	0.9	0.88	0.88	0.91	0.85	514,100
July 02, 2025	0.89	0.91	0.91	0.92	0.88	500,398
July 01, 2025	0.75	0.86	0.86	0.89	0.74	626,581
June 30, 2025	0.73	0.75	0.75	0.77	0.73	365,500
June 27, 2025	0.8	0.73	0.73	0.82	0.73	9.48M
June 26, 2025	0.83	0.8	0.8	0.84	0.79	279,200
June 25, 2025	0.74	0.82	0.82	0.83	0.74	694,759
June 24, 2025	0.77	0.74	0.74	0.78	0.72	581,478
June 23, 2025	0.72	0.75	0.75	0.76	0.72	392,133
June 20, 2025	0.76	0.72	0.72	0.78	0.69	473,400
June 18, 2025	0.83	0.77	0.77	0.86	0.75	697,014
June 17, 2025	0.85	0.86	0.86	0.92	0.82	719,604
June 16, 2025	0.82	0.86	0.86	0.91	0.79	606,207
June 13, 2025	0.79	0.8	0.8	0.84	0.77	322,817
June 12, 2025	0.87	0.82	0.82	0.88	0.79	227,200
June 11, 2025	0.85	0.87	0.87	0.9	0.82	452,720
June 10, 2025	0.84	0.84	0.84	0.85	0.8	191,224
June 09, 2025	0.86	0.82	0.82	0.92	0.8	209,900
June 06, 2025	0.86	0.86	0.86	0.9	0.83	298,317
June 05, 2025	0.8	0.84	0.84	0.9	0.79	292,922
June 04, 2025	0.75	0.81	0.81	0.81	0.73	281,672
June 03, 2025	0.74	0.76	0.76	0.76	0.73	169,400
June 02, 2025	0.73	0.74	0.74	0.75	0.72	181,738
May 30, 2025	0.74	0.74	0.74	0.75	0.72	246,331
May 29, 2025	0.79	0.74	0.74	0.79	0.74	324,600
May 28, 2025	0.76	0.78	0.78	0.79	0.71	426,184
May 27, 2025	0.77	0.76	0.76	0.77	0.74	237,691
May 23, 2025	0.77	0.76	0.76	0.82	0.76	159,648
May 22, 2025	0.84	0.79	0.79	0.84	0.78	209,139
May 21, 2025	0.82	0.82	0.82	0.84	0.8	118,200

LiveOne, Inc. (LVO) NASDAQ