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 $10.57 as of October 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $112.81, while $1000 invested 1 year ago would be worth $596.99. This corresponds to total returns of -98.94%, -88.72%, -40.3%, respectively, with annualized returns of -39.02%, -35.35%, -40.3%.

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
October 27, 2026	2.85	2.73	2.73	2.88	2.69	11,938
October 26, 2026	2.71	2.8	2.8	2.87	2.63	14,557
October 23, 2026	2.63	2.79	2.79	2.8	2.53	27,102
October 22, 2026	2.49	2.53	2.53	2.75	2.47	44,144
October 21, 2026	2.48	2.53	2.53	2.66	2.32	37,925
October 20, 2026	2.44	2.31	2.31	2.46	2.19	48,733
October 19, 2026	2.21	2.25	2.25	2.3	2.11	53,221
October 16, 2026	2.35	2.32	2.32	2.59	2.08	59,197
October 15, 2026	2.29	2.54	2.54	2.58	2.29	50,524
October 14, 2026	2.57	2.33	2.33	2.57	2.33	11,987
October 13, 2026	2.58	2.56	2.56	2.66	2.28	51,829
October 12, 2026	2.71	2.59	2.59	2.72	2.41	55,151
October 09, 2026	2.72	2.7	2.7	2.81	2.68	20,577
October 08, 2026	2.66	2.73	2.73	2.77	2.4	106,836
October 07, 2026	2.81	2.68	2.68	2.81	2.65	28,160
October 06, 2026	2.67	2.8	2.8	2.85	2.64	40,147
October 05, 2026	2.65	2.65	2.65	2.73	2.51	90,822
October 02, 2026	2.6	2.63	2.63	2.85	2.55	121,124
October 01, 2026	2.62	2.58	2.58	2.69	2.54	81,325
September 30, 2026	2.39	2.59	2.59	2.68	2.32	194,810
September 29, 2026	2.27	2.3	2.3	2.42	2.24	55,295
September 28, 2026	2.3	2.3	2.3	2.4	2.28	63,433
September 25, 2026	2.42	2.34	2.34	2.42	2.26	57,630
September 24, 2026	2.44	2.35	2.35	2.44	2.28	72,898
September 23, 2026	2.87	2.44	2.44	2.9	2.42	164,631
September 22, 2026	3.09	2.88	2.88	3.09	2.8	355,022
September 21, 2026	3.15	3.26	3.26	3.34	3.15	77,170
September 18, 2026	3.23	3.09	3.09	3.36	3.01	194,576
September 17, 2026	3.63	3.2	3.2	3.63	3.11	162,059
September 16, 2026	3.62	3.49	3.49	3.7	3.42	51,003
September 15, 2026	3.8	3.6	3.6	3.85	3.43	103,688
September 11, 2026	4.08	3.99	3.99	4.25	3.84	55,508
September 10, 2026	3.86	3.94	3.94	4.16	3.81	54,944
September 09, 2026	3.48	3.93	3.93	4.2	3.48	97,354
September 08, 2026	3.48	3.54	3.54	3.59	3.45	290,618
September 04, 2026	3.37	3.49	3.49	3.67	3.37	298,122
September 03, 2026	3.35	3.38	3.38	3.41	2.97	0
September 02, 2026	3.64	3.32	3.32	3.73	3.3	232,584
September 01, 2026	3.83	3.65	3.65	3.83	3.51	110,480
August 31, 2026	3.81	3.87	3.87	3.97	3.75	48,515
August 28, 2026	3.91	3.87	3.87	4.08	3.85	35,059
August 27, 2026	3.93	3.96	3.96	4.25	3.79	57,045
August 26, 2026	3.82	3.8	3.8	3.89	3.8	23,435
August 25, 2026	3.96	3.82	3.82	3.96	3.82	14,693
August 24, 2026	3.92	3.83	3.83	3.97	3.76	40,085
August 21, 2026	3.9	3.97	3.97	3.99	3.7	53,234
August 20, 2026	3.83	3.75	3.75	3.95	3.6	82,227
August 19, 2026	3.66	3.8	3.8	3.88	3.66	36,659
August 18, 2026	3.9	3.62	3.62	3.93	3.58	0
August 17, 2026	4.11	3.93	3.93	4.25	3.74	84,233
August 14, 2026	4.45	4.15	4.15	4.45	4	31,348
August 13, 2026	3.96	4.31	4.31	4.33	3.93	49,263
August 12, 2026	4.24	4.03	4.03	4.26	3.6	0
August 11, 2026	4.38	4.56	4.56	4.82	4.36	0
August 10, 2026	4.28	4.38	4.38	4.49	4.28	30,391
August 07, 2026	4.22	4.22	4.22	4.25	4.22	8,454
August 06, 2026	4.14	4.13	4.13	4.39	4.13	26,960
August 05, 2026	4.35	4.15	4.15	4.4	3.98	76,644
August 04, 2026	4.37	4.35	4.35	4.59	4.21	45,947
August 03, 2026	4.5	4.42	4.42	4.58	4.03	67,445