LiveOne, Inc. (LVO)
NASDAQ: LVO · Real-Time Price · USD
5.24
-0.60 (-10.27%)
At close: Apr 28, 2026, 4:00 PM EDT
5.28
+0.04 (0.76%)
After-hours: Apr 28, 2026, 5:34 PM EDT
LiveOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.70 | 5.86 | 5.24 | 5.24 | 5.24 | -10.27% | 47,133 |
| Apr 27, 2026 | 5.09 | 5.89 | 5.02 | 5.84 | 5.84 | 14.96% | 309,340 |
| Apr 24, 2026 | 5.35 | 5.35 | 4.91 | 5.08 | 5.08 | 0.99% | 60,514 |
| Apr 23, 2026 | 5.00 | 5.10 | 4.81 | 5.03 | 5.03 | -0.40% | 59,103 |
| Apr 22, 2026 | 4.94 | 5.29 | 4.78 | 5.05 | 5.05 | 2.23% | 71,876 |
| Apr 21, 2026 | 4.82 | 5.14 | 4.77 | 4.94 | 4.94 | 2.70% | 67,857 |
| Apr 20, 2026 | 4.36 | 4.90 | 4.36 | 4.81 | 4.81 | 8.33% | 87,355 |
| Apr 17, 2026 | 4.47 | 4.55 | 4.39 | 4.44 | 4.44 | 1.37% | 29,214 |
| Apr 16, 2026 | 4.36 | 4.49 | 4.31 | 4.38 | 4.38 | 0.92% | 21,365 |
| Apr 15, 2026 | 4.27 | 4.49 | 4.23 | 4.34 | 4.34 | 0.70% | 123,382 |
| Apr 14, 2026 | 4.62 | 4.85 | 4.25 | 4.31 | 4.31 | -5.90% | 296,397 |
| Apr 13, 2026 | 4.56 | 4.70 | 4.54 | 4.58 | 4.58 | -0.87% | 19,855 |
| Apr 10, 2026 | 4.68 | 4.82 | 4.53 | 4.62 | 4.62 | -1.28% | 38,052 |
| Apr 9, 2026 | 4.61 | 4.85 | 4.50 | 4.68 | 4.68 | 0.86% | 55,183 |
| Apr 8, 2026 | 4.90 | 5.00 | 4.49 | 4.64 | 4.64 | -3.73% | 271,541 |
| Apr 7, 2026 | 4.82 | 5.04 | 4.72 | 4.82 | 4.82 | -1.63% | 19,857 |
| Apr 6, 2026 | 4.78 | 4.98 | 4.70 | 4.90 | 4.90 | 1.45% | 12,728 |
| Apr 2, 2026 | 4.68 | 4.87 | 4.64 | 4.83 | 4.83 | 3.21% | 14,006 |
| Apr 1, 2026 | 5.24 | 5.24 | 4.64 | 4.68 | 4.68 | -8.24% | 60,368 |
| Mar 31, 2026 | 4.75 | 5.25 | 4.72 | 5.10 | 5.10 | 9.44% | 93,974 |
| Mar 30, 2026 | 4.84 | 5.08 | 4.50 | 4.66 | 4.66 | -2.31% | 72,120 |
| Mar 27, 2026 | 4.99 | 5.01 | 4.60 | 4.77 | 4.77 | -2.45% | 71,877 |
| Mar 26, 2026 | 4.97 | 5.15 | 4.71 | 4.89 | 4.89 | -4.68% | 80,077 |
| Mar 25, 2026 | 5.11 | 5.29 | 4.92 | 5.13 | 5.13 | 3.01% | 38,870 |
| Mar 24, 2026 | 5.69 | 5.75 | 4.96 | 4.98 | 4.98 | -12.48% | 117,613 |
| Mar 23, 2026 | 5.56 | 5.75 | 5.53 | 5.69 | 5.69 | 4.21% | 34,855 |
| Mar 20, 2026 | 5.58 | 5.68 | 5.26 | 5.46 | 5.46 | -0.36% | 71,496 |
| Mar 19, 2026 | 5.54 | 5.75 | 5.33 | 5.48 | 5.48 | -1.62% | 129,499 |
| Mar 18, 2026 | 5.41 | 5.61 | 5.19 | 5.57 | 5.57 | 4.11% | 80,001 |
| Mar 17, 2026 | 5.33 | 5.62 | 5.20 | 5.35 | 5.35 | 1.13% | 40,077 |
| Mar 16, 2026 | 5.23 | 5.93 | 5.21 | 5.29 | 5.29 | 3.52% | 93,763 |
| Mar 13, 2026 | 5.39 | 5.50 | 4.85 | 5.11 | 5.11 | 1.19% | 72,494 |
| Mar 12, 2026 | 5.20 | 5.35 | 4.90 | 5.05 | 5.05 | -2.70% | 89,483 |
| Mar 11, 2026 | 5.14 | 5.20 | 4.90 | 5.19 | 5.19 | 1.76% | 54,937 |
| Mar 10, 2026 | 5.45 | 5.46 | 4.70 | 5.10 | 5.10 | -1.16% | 110,605 |
| Mar 9, 2026 | 4.95 | 5.18 | 4.91 | 5.16 | 5.16 | 1.78% | 53,797 |
| Mar 6, 2026 | 5.16 | 5.37 | 4.77 | 5.07 | 5.07 | -3.70% | 189,770 |
| Mar 5, 2026 | 5.39 | 5.48 | 5.21 | 5.27 | 5.27 | -0.09% | 57,299 |
| Mar 4, 2026 | 5.18 | 5.40 | 5.16 | 5.27 | 5.27 | 1.74% | 21,839 |
| Mar 3, 2026 | 5.15 | 5.41 | 4.87 | 5.18 | 5.18 | -1.71% | 64,856 |
| Mar 2, 2026 | 5.34 | 5.45 | 5.23 | 5.27 | 5.27 | -4.01% | 38,483 |
| Feb 27, 2026 | 5.45 | 5.63 | 5.25 | 5.49 | 5.49 | - | 91,117 |
| Feb 26, 2026 | 5.75 | 5.75 | 5.31 | 5.49 | 5.49 | 1.10% | 57,572 |
| Feb 25, 2026 | 5.50 | 5.75 | 5.23 | 5.43 | 5.43 | - | 80,622 |
| Feb 24, 2026 | 5.10 | 5.81 | 5.08 | 5.43 | 5.43 | 5.64% | 205,113 |
| Feb 23, 2026 | 4.83 | 5.25 | 4.80 | 5.14 | 5.14 | 3.63% | 133,856 |
| Feb 20, 2026 | 5.06 | 5.30 | 4.81 | 4.96 | 4.96 | -0.60% | 56,675 |
| Feb 19, 2026 | 5.03 | 5.25 | 4.87 | 4.99 | 4.99 | -4.04% | 73,733 |
| Feb 18, 2026 | 5.35 | 5.55 | 5.06 | 5.20 | 5.20 | 4.94% | 49,882 |
| Feb 17, 2026 | 5.10 | 5.20 | 4.91 | 4.96 | 4.96 | -4.53% | 18,103 |
| Feb 13, 2026 | 4.87 | 5.35 | 4.73 | 5.19 | 5.19 | 8.13% | 58,755 |
| Feb 12, 2026 | 5.21 | 5.21 | 4.22 | 4.80 | 4.80 | -3.13% | 237,459 |
| Feb 11, 2026 | 4.73 | 5.10 | 4.57 | 4.96 | 4.96 | 5.65% | 44,145 |
| Feb 10, 2026 | 5.16 | 5.50 | 4.64 | 4.69 | 4.69 | -8.58% | 81,159 |
| Feb 9, 2026 | 5.00 | 5.21 | 4.69 | 5.13 | 5.13 | 0.98% | 53,576 |
| Feb 6, 2026 | 4.09 | 5.20 | 4.01 | 5.08 | 5.08 | 21.53% | 141,418 |
| Feb 5, 2026 | 4.30 | 4.70 | 4.00 | 4.18 | 4.18 | -5.64% | 94,520 |
| Feb 4, 2026 | 4.39 | 4.53 | 4.08 | 4.43 | 4.43 | 0.45% | 78,562 |
| Feb 3, 2026 | 4.59 | 4.82 | 4.39 | 4.41 | 4.41 | -3.71% | 14,734 |
| Feb 2, 2026 | 4.73 | 4.81 | 4.28 | 4.58 | 4.58 | -4.78% | 132,270 |
| Jan 30, 2026 | 4.79 | 4.81 | 4.51 | 4.81 | 4.81 | 3.44% | 64,147 |
| Jan 29, 2026 | 4.55 | 4.78 | 4.15 | 4.65 | 4.65 | 0.43% | 68,021 |
| Jan 28, 2026 | 4.40 | 4.75 | 4.40 | 4.63 | 4.63 | 3.58% | 39,766 |
| Jan 27, 2026 | 4.29 | 4.59 | 4.25 | 4.47 | 4.47 | 2.05% | 40,069 |
| Jan 26, 2026 | 4.47 | 4.61 | 4.00 | 4.38 | 4.38 | -3.10% | 69,070 |
| Jan 23, 2026 | 4.54 | 4.76 | 4.52 | 4.52 | 4.52 | -1.09% | 20,953 |
| Jan 22, 2026 | 4.29 | 4.67 | 4.29 | 4.57 | 4.57 | 6.78% | 41,940 |
| Jan 21, 2026 | 4.30 | 4.45 | 4.01 | 4.28 | 4.28 | 4.14% | 46,091 |
| Jan 20, 2026 | 4.22 | 4.40 | 4.00 | 4.11 | 4.11 | -3.75% | 51,832 |
| Jan 16, 2026 | 4.39 | 4.49 | 4.23 | 4.27 | 4.27 | -0.93% | 26,098 |
| Jan 15, 2026 | 4.29 | 4.60 | 4.17 | 4.31 | 4.31 | 4.87% | 29,313 |
| Jan 14, 2026 | 3.97 | 4.20 | 3.97 | 4.11 | 4.11 | 3.79% | 25,446 |
| Jan 13, 2026 | 4.03 | 4.05 | 3.80 | 3.96 | 3.96 | -0.75% | 42,370 |
| Jan 12, 2026 | 4.10 | 4.24 | 3.96 | 3.99 | 3.99 | -2.92% | 27,818 |
| Jan 9, 2026 | 4.07 | 4.32 | 3.70 | 4.11 | 4.11 | 1.99% | 119,759 |
| Jan 8, 2026 | 4.19 | 4.31 | 3.82 | 4.03 | 4.03 | -4.28% | 122,792 |
| Jan 7, 2026 | 4.44 | 4.56 | 4.19 | 4.21 | 4.21 | -5.61% | 42,116 |
| Jan 6, 2026 | 4.51 | 4.62 | 4.35 | 4.46 | 4.46 | -0.45% | 19,335 |
| Jan 5, 2026 | 4.58 | 4.70 | 4.45 | 4.48 | 4.48 | -1.32% | 24,189 |
| Jan 2, 2026 | 4.72 | 4.76 | 4.51 | 4.54 | 4.54 | -3.81% | 28,405 |
| Dec 31, 2025 | 4.20 | 4.76 | 4.01 | 4.72 | 4.72 | 12.65% | 276,667 |
| Dec 30, 2025 | 4.17 | 4.40 | 3.97 | 4.19 | 4.19 | -0.71% | 85,421 |
| Dec 29, 2025 | 4.38 | 4.50 | 4.08 | 4.22 | 4.22 | -4.31% | 98,136 |
| Dec 26, 2025 | 4.36 | 4.49 | 4.30 | 4.41 | 4.41 | 0.46% | 56,352 |
| Dec 24, 2025 | 4.23 | 4.44 | 4.20 | 4.39 | 4.39 | 3.29% | 22,845 |
| Dec 23, 2025 | 4.27 | 4.41 | 4.04 | 4.25 | 4.25 | -1.16% | 62,560 |
| Dec 22, 2025 | 4.79 | 4.83 | 3.94 | 4.30 | 4.30 | -9.66% | 218,049 |
| Dec 19, 2025 | 4.75 | 4.85 | 4.62 | 4.76 | 4.76 | 1.49% | 48,840 |
| Dec 18, 2025 | 4.78 | 5.00 | 4.52 | 4.69 | 4.69 | -0.42% | 380,879 |
| Dec 17, 2025 | 5.11 | 5.29 | 4.65 | 4.71 | 4.71 | -7.65% | 206,627 |
| Dec 16, 2025 | 4.92 | 5.16 | 4.80 | 5.10 | 5.10 | 4.29% | 51,395 |
| Dec 15, 2025 | 5.19 | 5.39 | 4.71 | 4.89 | 4.89 | -5.05% | 107,470 |
| Dec 12, 2025 | 5.27 | 5.38 | 5.07 | 5.15 | 5.15 | 0.19% | 90,436 |
| Dec 11, 2025 | 5.29 | 5.49 | 5.09 | 5.14 | 5.14 | -3.38% | 109,897 |
| Dec 10, 2025 | 5.07 | 5.43 | 4.99 | 5.32 | 5.32 | 3.70% | 160,637 |
| Dec 9, 2025 | 5.06 | 5.27 | 5.02 | 5.13 | 5.13 | 2.40% | 81,731 |
| Dec 8, 2025 | 4.87 | 5.20 | 4.78 | 5.01 | 5.01 | 2.24% | 78,690 |
| Dec 5, 2025 | 4.86 | 5.09 | 4.63 | 4.90 | 4.90 | 6.29% | 172,779 |
| Dec 4, 2025 | 4.69 | 4.96 | 4.49 | 4.61 | 4.61 | -1.71% | 252,758 |
| Dec 3, 2025 | 4.74 | 4.86 | 4.57 | 4.69 | 4.69 | -1.47% | 143,239 |