If you invested $1000 in LiveOne, Inc. (LVO) since IPO date, it would be worth $17.53 as of July 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $124.64, while $1000 invested 1 year ago would be worth $659.96. This corresponds to total returns of -98.25%, -87.54%, -34%, respectively, with annualized returns of -36.53%, -34.05%, -34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 01, 2026 | 6.62 | 6.67 | 6.67 | 6.76 | 6.24 | 75,436 |
| May 29, 2026 | 6.64 | 6.62 | 6.62 | 6.72 | 6.42 | 68,699 |
| May 28, 2026 | 7.06 | 6.6 | 6.6 | 7.06 | 6.27 | 183,985 |
| May 27, 2026 | 7.02 | 6.92 | 6.92 | 7.12 | 6.83 | 77,724 |
| May 26, 2026 | 7.02 | 7.02 | 7.02 | 7.19 | 6.73 | 135,200 |
| May 22, 2026 | 6.5 | 6.94 | 6.94 | 7.08 | 6.4 | 253,071 |
| May 21, 2026 | 6.23 | 6.46 | 6.46 | 6.87 | 6.2 | 87,444 |
| May 20, 2026 | 6.4 | 6.32 | 6.32 | 6.66 | 6.16 | 37,636 |
| May 19, 2026 | 6.15 | 6.51 | 6.51 | 6.58 | 6.14 | 110,058 |
| May 18, 2026 | 5.18 | 6.22 | 6.22 | 6.25 | 5.02 | 152,889 |
| May 15, 2026 | 5.4 | 5.28 | 5.28 | 5.44 | 5.13 | 49,415 |
| May 14, 2026 | 5.53 | 5.44 | 5.44 | 5.74 | 5.41 | 40,989 |
| May 13, 2026 | 4.99 | 5.53 | 5.53 | 5.68 | 4.99 | 90,725 |
| May 12, 2026 | 5.04 | 5.06 | 5.06 | 5.37 | 5 | 36,797 |
| May 11, 2026 | 5.26 | 5.04 | 5.04 | 5.4 | 4.97 | 45,429 |
| May 08, 2026 | 5.3 | 5.27 | 5.27 | 5.49 | 5.27 | 5,265 |
| May 07, 2026 | 5.06 | 5.39 | 5.39 | 5.48 | 5.06 | 60,374 |
| May 06, 2026 | 5.33 | 5.27 | 5.27 | 5.54 | 5.26 | 36,150 |
| May 05, 2026 | 5.17 | 5.4 | 5.4 | 5.49 | 5.15 | 24,809 |
| May 04, 2026 | 5.29 | 5.18 | 5.18 | 5.31 | 5.01 | 39,581 |
| May 01, 2026 | 5.4 | 5.38 | 5.38 | 5.7 | 5.3 | 53,470 |
| April 30, 2026 | 5.13 | 5.35 | 5.35 | 5.47 | 5.02 | 113,864 |
| April 29, 2026 | 5.23 | 5.13 | 5.13 | 5.73 | 5.01 | 101,155 |
| April 28, 2026 | 5.7 | 5.24 | 5.24 | 5.86 | 5.24 | 47,133 |
| April 27, 2026 | 5.09 | 5.84 | 5.84 | 5.89 | 5.02 | 309,440 |
| April 24, 2026 | 5.35 | 5.08 | 5.08 | 5.35 | 4.91 | 59,883 |
| April 23, 2026 | 5 | 5.03 | 5.03 | 5.1 | 4.81 | 59,103 |
| April 22, 2026 | 4.94 | 5.05 | 5.05 | 5.29 | 4.78 | 71,876 |
| April 21, 2026 | 4.82 | 4.94 | 4.94 | 5.14 | 4.76 | 67,857 |
| April 20, 2026 | 4.36 | 4.81 | 4.81 | 4.9 | 4.36 | 87,359 |
| April 17, 2026 | 4.47 | 4.44 | 4.44 | 4.55 | 4.39 | 29,214 |
| April 16, 2026 | 4.36 | 4.38 | 4.38 | 4.49 | 4.31 | 21,365 |
| April 15, 2026 | 4.27 | 4.34 | 4.34 | 4.49 | 4.23 | 123,382 |
| April 14, 2026 | 4.62 | 4.31 | 4.31 | 4.85 | 4.25 | 296,397 |
| April 13, 2026 | 4.56 | 4.58 | 4.58 | 4.7 | 4.54 | 19,855 |