LiveOne, Inc. (LVO) NASDAQ

4.84

+0.4(+9.01%)

Updated at April 20 01:56PM

Currency In USD

LVO Historical Return

If you invested $1000 in LiveOne, Inc. (LVO) since IPO date, it would be worth $16.13 as of April 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $139.88, while $1000 invested 1 year ago would be worth $788.27. This corresponds to total returns of -98.39%, -86.01%, -21.17%, respectively, with annualized returns of -37.85%, -32.51%, -21.17%.

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
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
February 11, 2026	4.73	4.96	4.96	5.1	4.57	44,145
February 10, 2026	5.16	4.69	4.69	5.5	4.64	81,200
February 09, 2026	5	5.13	5.13	5.21	4.69	53,600
February 06, 2026	4.09	5.08	5.08	5.2	4.01	141,418
February 05, 2026	4.3	4.18	4.18	4.7	4	94,520
February 04, 2026	4.39	4.43	4.43	4.53	4.08	78,600
February 03, 2026	4.59	4.41	4.41	4.82	4.39	14,734
February 02, 2026	4.73	4.58	4.58	4.81	4.28	132,300
January 30, 2026	4.79	4.81	4.81	4.81	4.51	64,147
January 29, 2026	4.55	4.65	4.65	4.78	4.15	68,021
January 28, 2026	4.39	4.63	4.63	4.75	4.39	39,800
January 27, 2026	4.29	4.47	4.47	4.59	4.25	40,100
January 26, 2026	4.47	4.38	4.38	4.61	4	69,070
January 23, 2026	4.54	4.52	4.52	4.76	4.52	21,000
January 22, 2026	4.29	4.57	4.57	4.67	4.29	41,940