LiveOne, Inc. (LVO) NASDAQ

6.62

+0.02(+0.30%)

Updated at May 29 04:00PM

Currency In USD

LVO Historical Return

If you invested $1000 in LiveOne, Inc. (LVO) since IPO date, it would be worth $22.07 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $129.55, while $1000 invested 1 year ago would be worth $895.81. This corresponds to total returns of -97.79%, -87.05%, -10.42%, respectively, with annualized returns of -35.21%, -33.57%, -10.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LVO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 10, 2026	4.68	4.62	4.62	4.82	4.53	38,052
April 09, 2026	4.61	4.68	4.68	4.85	4.5	55,179
April 08, 2026	4.9	4.64	4.64	5	4.49	271,536
April 07, 2026	4.82	4.82	4.82	5.04	4.72	19,900
April 06, 2026	4.78	4.9	4.9	4.98	4.7	12,728
April 02, 2026	4.68	4.83	4.83	4.87	4.64	14,004
April 01, 2026	5.24	4.76	4.68	5.24	4.64	60,316
March 31, 2026	4.75	5.1	5.1	5.25	4.72	94,324
March 30, 2026	4.84	4.66	4.66	5.08	4.5	72,100
March 27, 2026	4.99	4.77	4.77	5.01	4.6	71,968
March 26, 2026	4.97	4.89	4.89	5.15	4.71	80,077
March 25, 2026	5.11	5.13	5.13	5.29	4.92	39,019
March 24, 2026	5.69	4.98	4.98	5.75	4.96	116,558
March 23, 2026	5.56	5.69	5.69	5.75	5.53	34,985
March 20, 2026	5.58	5.46	5.46	5.68	5.26	71,493
March 19, 2026	5.54	5.48	5.48	5.75	5.33	129,364
March 18, 2026	5.41	5.57	5.57	5.61	5.19	79,995
March 17, 2026	5.33	5.35	5.35	5.62	5.2	37,242
March 16, 2026	5.23	5.29	5.29	5.93	5.21	93,762
March 13, 2026	5.39	5.11	5.11	5.5	4.85	72,494
March 12, 2026	5.2	5.05	5.05	5.35	4.9	89,752
March 11, 2026	5.14	5.19	5.19	5.2	4.9	54,895
March 10, 2026	5.45	5.1	5.1	5.46	4.7	110,602
March 09, 2026	4.95	5.16	5.16	5.18	4.91	53,797
March 06, 2026	5.16	5.07	5.07	5.37	4.77	189,800
March 05, 2026	5.39	5.27	5.27	5.48	5.21	57,300