LiveOne, Inc. (LVO) NASDAQ
5.46
-0.02(-0.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 5.3 | 4.81 | 56,700 |
| February 19, 2026 | 5.03 | 4.99 | 0 | 5.25 | 4.87 | 73,733 |
| February 18, 2026 | 5.35 | 5.2 | 0 | 5.55 | 5.06 | 49,900 |
| February 17, 2026 | 5.1 | 4.96 | 0 | 5.2 | 4.91 | 18,103 |
| February 13, 2026 | 4.87 | 5.19 | 0 | 5.35 | 4.73 | 58,800 |
| February 12, 2026 | 5.21 | 4.8 | 0 | 5.21 | 4.22 | 237,500 |
| February 11, 2026 | 4.73 | 4.96 | 0 | 5.1 | 4.57 | 44,145 |
| February 10, 2026 | 5.16 | 4.69 | 0 | 5.5 | 4.64 | 81,200 |
| February 09, 2026 | 5 | 5.13 | 0 | 5.21 | 4.69 | 53,600 |
| February 06, 2026 | 4.09 | 5.08 | 0 | 5.2 | 4.01 | 141,418 |
| February 05, 2026 | 4.3 | 4.18 | 0 | 4.7 | 4 | 94,520 |
| February 04, 2026 | 4.39 | 4.43 | 0 | 4.53 | 4.08 | 78,600 |
| February 03, 2026 | 4.59 | 4.41 | 0 | 4.82 | 4.39 | 14,734 |
| February 02, 2026 | 4.73 | 4.58 | 0 | 4.81 | 4.28 | 132,300 |
| January 30, 2026 | 4.79 | 4.81 | 0 | 4.81 | 4.51 | 64,147 |
| January 29, 2026 | 4.55 | 4.65 | 0 | 4.78 | 4.15 | 68,021 |
| January 28, 2026 | 4.39 | 4.63 | 0 | 4.75 | 4.39 | 39,800 |
| January 27, 2026 | 4.29 | 4.47 | 0 | 4.59 | 4.25 | 40,100 |
| January 26, 2026 | 4.47 | 4.38 | 0 | 4.61 | 4 | 69,070 |
| January 23, 2026 | 4.54 | 4.52 | 0 | 4.76 | 4.52 | 21,000 |
| January 22, 2026 | 4.29 | 4.57 | 0 | 4.67 | 4.29 | 41,940 |
| January 21, 2026 | 4.3 | 4.28 | 0 | 4.45 | 4.01 | 46,100 |
| January 20, 2026 | 4.22 | 4.11 | 0 | 4.4 | 4 | 51,832 |
| January 16, 2026 | 4.39 | 4.27 | 0 | 4.49 | 4.23 | 26,100 |
| January 15, 2026 | 4.29 | 4.31 | 0 | 4.6 | 4.17 | 29,313 |
| January 14, 2026 | 3.97 | 4.11 | 0 | 4.2 | 3.97 | 25,446 |
| January 13, 2026 | 4.03 | 3.96 | 0 | 4.05 | 3.8 | 42,370 |
| January 12, 2026 | 4.1 | 3.99 | 0 | 4.24 | 3.96 | 27,818 |
| January 09, 2026 | 4.07 | 4.11 | 0 | 4.32 | 3.7 | 119,800 |
| January 08, 2026 | 4.19 | 4.03 | 0 | 4.31 | 3.82 | 122,800 |
| January 07, 2026 | 4.44 | 4.21 | 0 | 4.56 | 4.19 | 42,116 |
| January 06, 2026 | 4.51 | 4.46 | 0 | 4.62 | 4.35 | 19,335 |
| January 05, 2026 | 4.58 | 4.48 | 0 | 4.7 | 4.45 | 24,189 |
| January 02, 2026 | 4.72 | 4.54 | 0 | 4.76 | 4.51 | 28,405 |
| December 31, 2025 | 4.2 | 4.72 | 0 | 4.76 | 4.01 | 276,700 |
| December 30, 2025 | 4.17 | 4.19 | 0 | 4.4 | 3.97 | 85,421 |
| December 29, 2025 | 4.38 | 4.22 | 0 | 4.5 | 4.08 | 98,136 |
| December 26, 2025 | 4.36 | 4.41 | 0 | 4.49 | 4.3 | 56,400 |
| December 24, 2025 | 4.23 | 4.39 | 0 | 4.44 | 4.2 | 22,845 |
| December 23, 2025 | 4.27 | 4.25 | 0 | 4.41 | 4.04 | 62,600 |
