LiveOne, Inc. (LVO) NASDAQ

Currency In USD

LVO Historical Return

If you invested $1000 in LiveOne, Inc. (LVO) since IPO date, it would be worth $14.63 as of July 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $120.94, while $1000 invested 1 year ago would be worth $636.23. This corresponds to total returns of -98.54%, -87.91%, -36.38%, respectively, with annualized returns of -37.62%, -34.44%, -36.38%.

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
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
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