LiveOne, Inc. (LVO) NASDAQ
5.27
-0.12(-2.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.27
-0.12(-2.23%)
Currency In USD
If you invested $1000 in LiveOne, Inc. (LVO) since IPO date, it would be worth $17.57 as of May 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $137.24, while $1000 invested 1 year ago would be worth $697.09. This corresponds to total returns of -98.24%, -86.28%, -30.29%, respectively, with annualized returns of -37.05%, -32.77%, -30.29%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 04, 2026 | 5.18 | 5.27 | 5.27 | 5.4 | 5.16 | 21,816 |
| March 03, 2026 | 5.15 | 5.18 | 5.18 | 5.41 | 5.09 | 64,502 |
| March 02, 2026 | 5.34 | 5.27 | 5.27 | 5.45 | 5.23 | 38,500 |
| February 27, 2026 | 5.45 | 5.49 | 5.49 | 5.63 | 5.25 | 91,117 |
| February 26, 2026 | 5.75 | 5.49 | 5.49 | 5.75 | 5.31 | 57,600 |
| February 25, 2026 | 5.5 | 5.43 | 5.43 | 5.75 | 5.23 | 80,622 |
| February 24, 2026 | 5.1 | 5.43 | 5.43 | 5.81 | 5.08 | 205,113 |
| February 23, 2026 | 4.83 | 5.14 | 5.14 | 5.25 | 4.8 | 133,900 |
| February 20, 2026 | 5.06 | 4.96 | 4.96 | 5.3 | 4.81 | 56,700 |
| February 19, 2026 | 5.03 | 4.99 | 4.99 | 5.25 | 4.87 | 73,733 |
| February 18, 2026 | 5.35 | 5.2 | 5.2 | 5.55 | 5.06 | 49,900 |
| February 17, 2026 | 5.1 | 4.96 | 4.96 | 5.2 | 4.91 | 18,103 |
| February 13, 2026 | 4.87 | 5.19 | 5.19 | 5.35 | 4.73 | 58,800 |
| February 12, 2026 | 5.21 | 4.8 | 4.8 | 5.21 | 4.22 | 237,500 |