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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	0.88	0.84	0.84	0.89	0.83	77,512
May 19, 2025	0.91	0.89	0.89	0.92	0.87	148,800
May 16, 2025	0.88	0.96	0.96	0.98	0.83	570,755
May 15, 2025	0.74	0.9	0.9	0.95	0.72	1.39M
May 14, 2025	0.75	0.73	0.73	0.77	0.72	223,468
May 13, 2025	0.77	0.75	0.75	0.77	0.72	121,500
May 12, 2025	0.72	0.76	0.76	0.77	0.7	168,949
May 09, 2025	0.72	0.72	0.72	0.77	0.7	126,100
May 08, 2025	0.7	0.71	0.7	0.72	0.67	134,185
May 07, 2025	0.69	0.7	0.7	0.72	0.67	118,812
May 06, 2025	0.76	0.69	0.69	0.76	0.69	198,193
May 05, 2025	0.71	0.69	0.69	0.75	0.6	571,500
May 02, 2025	0.72	0.72	0.72	0.73	0.68	247,990
May 01, 2025	0.88	0.72	0.72	0.88	0.71	661,582
April 30, 2025	0.77	0.88	0.88	0.97	0.71	2M
April 29, 2025	0.64	0.75	0.75	0.77	0.64	485,916
April 28, 2025	0.61	0.66	0.66	0.66	0.59	321,805
April 25, 2025	0.62	0.61	0.61	0.64	0.61	293,239
April 24, 2025	0.64	0.63	0.63	0.68	0.62	296,700
April 23, 2025	0.64	0.64	0.64	0.68	0.62	159,648
April 22, 2025	0.63	0.64	0.64	0.65	0.61	172,057
April 21, 2025	0.63	0.61	0.61	0.64	0.61	168,400
April 17, 2025	0.65	0.64	0.64	0.68	0.64	355,700
April 16, 2025	0.62	0.66	0.66	0.69	0.62	412,405
April 15, 2025	0.66	0.62	0.63	0.68	0.62	315,936
April 14, 2025	0.68	0.66	0.66	0.72	0.66	400,823
April 11, 2025	0.68	0.72	0.72	0.73	0.66	378,751
April 10, 2025	0.68	0.68	0.68	0.7	0.65	157,100
April 09, 2025	0.6	0.69	0.69	0.7	0.57	371,569
April 08, 2025	0.56	0.6	0.6	0.65	0.56	442,537
April 07, 2025	0.6	0.59	0.59	0.65	0.55	597,027
April 04, 2025	0.62	0.61	0.61	0.73	0.6	692,901

LiveOne, Inc. (LVO) NASDAQ