LiveOne, Inc. (LVO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LVO Historical Return
If you invested $1000 in LiveOne, Inc. (LVO) since IPO date, it would be worth $13.2 as of August 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $117.51, while $1000 invested 1 year ago would be worth $699.65. This corresponds to total returns of -98.68%, -88.25%, -30.04%, respectively, with annualized returns of -38.07%, -34.85%, -30.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LVO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 27, 2026 | 3.93 | 3.96 | 3.96 | 4.25 | 3.79 | 57,045 |
| August 26, 2026 | 3.82 | 3.8 | 3.8 | 3.89 | 3.8 | 23,435 |
| August 25, 2026 | 3.96 | 3.82 | 3.82 | 3.96 | 3.82 | 14,693 |
| August 24, 2026 | 3.92 | 3.83 | 3.83 | 3.97 | 3.76 | 40,085 |
| August 21, 2026 | 3.9 | 3.97 | 3.97 | 3.99 | 3.7 | 53,234 |
| August 20, 2026 | 3.83 | 3.75 | 3.75 | 3.95 | 3.6 | 82,227 |
| August 19, 2026 | 3.66 | 3.8 | 3.8 | 3.88 | 3.66 | 36,659 |
| August 18, 2026 | 3.9 | 3.62 | 3.62 | 3.93 | 3.58 | 0 |
| August 17, 2026 | 4.11 | 3.93 | 3.93 | 4.25 | 3.74 | 84,233 |
| August 14, 2026 | 4.45 | 4.15 | 4.15 | 4.45 | 4 | 31,348 |
| August 13, 2026 | 3.96 | 4.31 | 4.31 | 4.33 | 3.93 | 49,263 |
| August 12, 2026 | 4.24 | 4.03 | 4.03 | 4.26 | 3.6 | 0 |
| August 11, 2026 | 4.38 | 4.56 | 4.56 | 4.82 | 4.36 | 0 |
| August 10, 2026 | 4.28 | 4.38 | 4.38 | 4.49 | 4.28 | 30,391 |
| August 07, 2026 | 4.22 | 4.22 | 4.22 | 4.25 | 4.22 | 8,454 |
| August 06, 2026 | 4.14 | 4.13 | 4.13 | 4.39 | 4.13 | 26,960 |
| August 05, 2026 | 4.35 | 4.15 | 4.15 | 4.4 | 3.98 | 76,644 |
| August 04, 2026 | 4.37 | 4.35 | 4.35 | 4.59 | 4.21 | 45,947 |
| August 03, 2026 | 4.5 | 4.42 | 4.42 | 4.58 | 4.03 | 67,445 |
| July 31, 2026 | 4.64 | 4.48 | 4.48 | 4.69 | 4.35 | 14,214 |
| July 30, 2026 | 4.31 | 4.52 | 4.52 | 4.68 | 4.31 | 46,591 |
| July 29, 2026 | 4.78 | 4.39 | 4.39 | 4.84 | 4.29 | 136,649 |
| July 28, 2026 | 4.66 | 4.78 | 4.78 | 4.85 | 4.65 | 37,658 |
| July 27, 2026 | 4.97 | 4.73 | 4.73 | 4.99 | 4.64 | 33,945 |
| July 23, 2026 | 5.16 | 4.87 | 4.87 | 5.25 | 4.58 | 82,264 |
| July 22, 2026 | 5.41 | 5.22 | 5.22 | 5.68 | 5.14 | 65,965 |
| July 21, 2026 | 5.61 | 5.5 | 5.5 | 5.68 | 5.5 | 62,070 |
| July 20, 2026 | 5.21 | 5.37 | 5.37 | 5.38 | 5.21 | 15,637 |
| July 17, 2026 | 4.91 | 5.29 | 5.29 | 5.4 | 4.7 | 111,226 |
| July 16, 2026 | 5.19 | 4.86 | 4.86 | 5.32 | 4.79 | 30,196 |
| July 15, 2026 | 5.33 | 5.27 | 5.27 | 5.67 | 5.22 | 10,490 |
| July 14, 2026 | 5.15 | 5.21 | 5.21 | 5.43 | 5.09 | 38,097 |
| July 13, 2026 | 5.21 | 5.09 | 5.09 | 5.29 | 5.09 | 12,600 |
| July 10, 2026 | 5.17 | 5.23 | 5.23 | 5.31 | 5.14 | 7,624 |
| July 09, 2026 | 5.13 | 5.22 | 5.22 | 5.31 | 4.98 | 34,343 |
| July 08, 2026 | 5.13 | 4.94 | 4.94 | 5.4 | 4.85 | 67,597 |
| July 07, 2026 | 5.46 | 5.15 | 5.15 | 5.64 | 5.08 | 26,513 |
| July 06, 2026 | 5.57 | 5.45 | 5.45 | 5.92 | 5.45 | 32,286 |
| July 02, 2026 | 5.91 | 5.66 | 5.66 | 6.08 | 5.47 | 110,724 |
| July 01, 2026 | 6.39 | 5.91 | 5.91 | 6.44 | 5.85 | 33,175 |
| June 30, 2026 | 6.61 | 6.4 | 6.4 | 6.79 | 6.23 | 95,694 |
| June 29, 2026 | 6.2 | 6.64 | 6.64 | 6.89 | 6.18 | 214,954 |
| June 26, 2026 | 5.41 | 6.2 | 6.2 | 6.26 | 5.41 | 159,566 |
| June 25, 2026 | 5.33 | 5.47 | 5.47 | 5.55 | 5.29 | 98,693 |
| June 24, 2026 | 5.26 | 5.34 | 5.34 | 5.69 | 4.36 | 234,110 |
| June 23, 2026 | 6.01 | 6.08 | 6.08 | 6.2 | 6 | 30,556 |
| June 22, 2026 | 6.24 | 6.1 | 6.1 | 6.32 | 6.02 | 25,428 |
| June 18, 2026 | 6.35 | 6.21 | 6.21 | 6.39 | 6.09 | 35,542 |
| June 17, 2026 | 6.26 | 6.35 | 6.35 | 6.48 | 6.16 | 61,929 |
| June 16, 2026 | 6.06 | 6.28 | 6.28 | 6.5 | 5.97 | 99,521 |
| June 15, 2026 | 6.4 | 6.04 | 6.04 | 6.48 | 5.98 | 39,188 |
| June 12, 2026 | 6.26 | 6.26 | 6.26 | 6.5 | 6.12 | 45,682 |
| June 11, 2026 | 6.37 | 6.43 | 6.43 | 6.6 | 6 | 35,498 |
| June 10, 2026 | 6.18 | 6.28 | 6.28 | 6.45 | 6.1 | 22,997 |
| June 09, 2026 | 6.44 | 6.14 | 6.14 | 6.48 | 6.06 | 65,191 |
| June 08, 2026 | 6.16 | 6.42 | 6.42 | 6.6 | 6.16 | 48,718 |
| June 05, 2026 | 6.48 | 6.02 | 6.02 | 7.01 | 6.02 | 37,501 |
| June 04, 2026 | 6.28 | 6.45 | 6.45 | 6.75 | 6.28 | 110,270 |
| June 03, 2026 | 6.68 | 6.27 | 6.27 | 6.69 | 6.03 | 135,780 |
| June 02, 2026 | 6.67 | 6.7 | 6.7 | 6.76 | 6.46 | 31,767 |
AD
