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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.62	0.61	0.61	0.64	0.61	293,239
April 24, 2025	0.64	0.63	0.63	0.68	0.62	296,700
April 23, 2025	0.64	0.64	0.64	0.68	0.62	159,648
April 22, 2025	0.63	0.64	0.64	0.65	0.61	172,057
April 21, 2025	0.63	0.61	0.61	0.64	0.61	168,400
April 17, 2025	0.65	0.64	0.64	0.68	0.64	355,700
April 16, 2025	0.62	0.66	0.66	0.69	0.62	412,405
April 15, 2025	0.66	0.62	0.63	0.68	0.62	315,936
April 14, 2025	0.68	0.66	0.66	0.72	0.66	400,823
April 11, 2025	0.68	0.72	0.72	0.73	0.66	378,751
April 10, 2025	0.68	0.68	0.68	0.7	0.65	157,100
April 09, 2025	0.6	0.69	0.69	0.7	0.57	371,569
April 08, 2025	0.56	0.6	0.6	0.65	0.56	442,537
April 07, 2025	0.6	0.59	0.59	0.65	0.55	597,027
April 04, 2025	0.62	0.61	0.61	0.73	0.6	692,901
April 03, 2025	0.67	0.62	0.62	0.68	0.62	328,456
April 02, 2025	0.69	0.72	0.72	0.73	0.68	197,459
April 01, 2025	0.7	0.7	0.7	0.74	0.67	161,800
March 31, 2025	0.72	0.7	0.7	0.74	0.7	247,104
March 28, 2025	0.78	0.73	0.73	0.79	0.71	149,006
March 27, 2025	0.82	0.77	0.77	0.82	0.77	124,521
March 26, 2025	0.83	0.81	0.81	0.83	0.79	86,445
March 25, 2025	0.86	0.82	0.82	0.86	0.8	330,947
March 24, 2025	0.85	0.86	0.86	0.86	0.77	363,924
March 21, 2025	0.8	0.85	0.85	0.85	0.76	482,323
March 20, 2025	0.74	0.82	0.82	0.87	0.72	892,916
March 19, 2025	0.7	0.72	0.72	0.73	0.7	115,294
March 18, 2025	0.77	0.7	0.7	0.8	0.7	317,776
March 17, 2025	0.75	0.78	0.78	0.81	0.74	265,900
March 14, 2025	0.7	0.75	0.75	0.76	0.7	500,432
March 13, 2025	0.75	0.68	0.68	0.75	0.67	152,937
March 12, 2025	0.68	0.73	0.73	0.74	0.67	238,378
March 11, 2025	0.72	0.69	0.69	0.73	0.65	240,562
March 10, 2025	0.72	0.69	0.69	0.73	0.69	396,783
March 07, 2025	0.78	0.73	0.73	0.79	0.71	275,575
March 06, 2025	0.73	0.79	0.79	0.83	0.71	323,052
March 05, 2025	0.72	0.74	0.74	0.8	0.7	166,657
March 04, 2025	0.73	0.72	0.72	0.74	0.7	254,450
March 03, 2025	0.78	0.74	0.74	0.8	0.73	335,236
February 28, 2025	0.75	0.77	0.77	0.78	0.75	217,776
February 27, 2025	0.76	0.77	0.77	0.84	0.76	549,396
February 26, 2025	0.8	0.76	0.76	0.82	0.75	429,364
February 25, 2025	0.83	0.8	0.8	0.87	0.8	210,234
February 24, 2025	0.85	0.83	0.83	0.9	0.78	413,947
February 21, 2025	0.91	0.84	0.84	0.92	0.84	596,815
February 20, 2025	0.87	0.9	0.9	0.93	0.85	309,900
February 19, 2025	0.85	0.88	0.88	0.95	0.85	435,244
February 18, 2025	0.91	0.84	0.84	0.95	0.82	831,400
February 14, 2025	1	0.93	0.93	1.03	0.91	500,300
February 13, 2025	1.01	0.96	0.96	1.07	0.87	2.01M
February 12, 2025	1.16	1.18	1.18	1.24	1.13	478,235
February 11, 2025	1.2	1.18	1.18	1.23	1.16	325,250
February 10, 2025	1.22	1.2	1.2	1.23	1.15	263,202
February 07, 2025	1.16	1.17	1.17	1.26	1.15	558,629
February 06, 2025	1.25	1.14	1.14	1.32	1.14	372,100
February 05, 2025	1.26	1.25	1.25	1.29	1.19	660,574
February 04, 2025	1.28	1.24	1.24	1.33	1.16	844,339
February 03, 2025	1.44	1.31	1.31	1.53	1.29	1.13M
January 31, 2025	1.36	1.45	1.45	1.6	1.32	6.68M
January 30, 2025	1.16	1.2	1.2	1.23	1.12	226,000

LiveOne, Inc. (LVO) NASDAQ