LiveOne, Inc. - LVO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.45	0.44	0.44	0.47	0.43	881,044
September 04, 2025	0.5	0.45	0.45	0.5	0.44	650,511
September 03, 2025	0.51	0.5	0.5	0.52	0.48	798,748
September 02, 2025	0.56	0.5	0.5	0.56	0.5	1.12M
August 29, 2025	0.56	0.55	0.55	0.57	0.53	1.02M
August 28, 2025	0.6	0.57	0.57	0.6	0.56	754,525
August 27, 2025	0.58	0.59	0.59	0.6	0.55	683,000
August 26, 2025	0.58	0.54	0.54	0.6	0.54	1.17M
August 25, 2025	0.6	0.59	0.59	0.62	0.59	580,800
August 22, 2025	0.58	0.6	0.6	0.63	0.58	634,942
August 21, 2025	0.59	0.59	0.59	0.61	0.56	898,165
August 20, 2025	0.61	0.59	0.59	0.61	0.57	615,912
August 19, 2025	0.63	0.61	0.61	0.64	0.59	656,206
August 18, 2025	0.64	0.63	0.63	0.65	0.61	445,300
August 15, 2025	0.63	0.64	0.64	0.65	0.61	944,246
August 14, 2025	0.66	0.65	0.65	0.72	0.62	1.65M
August 13, 2025	0.62	0.65	0.65	0.69	0.59	829,119
August 12, 2025	0.6	0.62	0.62	0.63	0.58	308,871
August 11, 2025	0.63	0.6	0.6	0.63	0.59	231,623
August 08, 2025	0.64	0.61	0.61	0.64	0.59	952,280
August 07, 2025	0.63	0.63	0.63	0.65	0.63	202,848
August 06, 2025	0.65	0.64	0.64	0.65	0.63	236,600
August 05, 2025	0.64	0.65	0.65	0.66	0.64	399,731
August 04, 2025	0.64	0.65	0.65	0.67	0.64	376,800
August 01, 2025	0.64	0.65	0.65	0.68	0.63	699,720
July 31, 2025	0.69	0.65	0.65	0.69	0.65	463,101
July 30, 2025	0.69	0.67	0.67	0.69	0.66	383,675
July 29, 2025	0.73	0.69	0.69	0.73	0.69	612,550
July 28, 2025	0.72	0.73	0.73	0.74	0.69	732,000
July 25, 2025	0.74	0.73	0.73	0.75	0.72	261,947
July 24, 2025	0.72	0.74	0.74	0.75	0.69	849,500
July 23, 2025	0.67	0.71	0.71	0.72	0.67	496,968
July 22, 2025	0.67	0.68	0.68	0.69	0.64	463,600
July 21, 2025	0.7	0.66	0.66	0.72	0.66	960,042
July 18, 2025	0.71	0.69	0.69	0.72	0.67	1.16M
July 17, 2025	0.79	0.72	0.72	0.79	0.72	850,730
July 16, 2025	0.72	0.77	0.77	0.8	0.65	4.15M
July 15, 2025	0.78	0.75	0.75	0.8	0.75	404,142
July 14, 2025	0.77	0.77	0.77	0.78	0.75	287,400
July 11, 2025	0.77	0.76	0.76	0.81	0.75	418,513
July 10, 2025	0.78	0.77	0.77	0.82	0.77	320,849
July 09, 2025	0.82	0.8	0.8	0.82	0.77	380,319
July 08, 2025	0.83	0.77	0.77	0.86	0.76	687,937
July 07, 2025	0.9	0.85	0.85	0.9	0.83	443,840
July 03, 2025	0.9	0.88	0.88	0.91	0.85	514,100
July 02, 2025	0.89	0.91	0.91	0.92	0.88	500,398
July 01, 2025	0.75	0.86	0.86	0.89	0.74	626,581
June 30, 2025	0.73	0.75	0.75	0.77	0.73	365,500
June 27, 2025	0.8	0.73	0.73	0.82	0.73	9.48M
June 26, 2025	0.83	0.8	0.8	0.84	0.79	279,200
June 25, 2025	0.74	0.82	0.82	0.83	0.74	694,759
June 24, 2025	0.77	0.74	0.74	0.78	0.72	581,478
June 23, 2025	0.72	0.75	0.75	0.76	0.72	392,133
June 20, 2025	0.76	0.72	0.72	0.78	0.69	473,400
June 18, 2025	0.83	0.77	0.77	0.86	0.75	697,014
June 17, 2025	0.85	0.86	0.86	0.92	0.82	719,604
June 16, 2025	0.82	0.86	0.86	0.91	0.79	606,207
June 13, 2025	0.79	0.8	0.8	0.84	0.77	322,817
June 12, 2025	0.87	0.82	0.82	0.88	0.79	227,200
June 11, 2025	0.85	0.87	0.87	0.9	0.82	452,720

LiveOne, Inc. (LVO) NASDAQ