Get the Stockscreener App
1.80
0.00%
+0.00
Pre-market:
1.77
-0.03
-1.67%
LiveOne Inc Stock (LVO) Price History
The historical daily chart and data for LiveOne Inc stock (LVO), show that the latest closing stock price as of May 14, 2024, is $1.80.
- LiveOne Inc all-time high stock price is $2.50, occurred on November 02, 2021.
- The lowest LiveOne Inc stock price recorded was $0.483 on December 20, 2022. Since then, LiveOne Inc's stock price has risen over 272.67% to $1.80 now.
- The 52-week high stock price for LVO is $2.19, representing a 21.67% increase from the current share price, occurred on September 01, 2023.
- The 52-week low stock price for LVO is $0.8401, indicating a -53.33% decrease from the current share price, occurred on October 04, 2023.
- The closing price of LiveOne Inc (LVO) stock in the beginning of 2023 was $1.26. The stock closed the year at $0.6435, a loss of over -48.93% for the year.
The table below shows more information about LVO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $1.85 | $1.76 | $0.09 | 193,241.0 | +0.00% |
| May 13, 2024 | $1.90 | $1.76 | $0.14 | 347,540.0 | +0.00% |
| May 10, 2024 | $1.90 | $1.79 | $0.11 | 172,443.0 | -4.00% |
| May 09, 2024 | $1.92 | $1.83 | $0.09 | 217,186.0 | +3.02% |
| May 08, 2024 | $1.95 | $1.79 | $0.16 | 217,943.0 | -3.70% |
| May 07, 2024 | $1.98 | $1.88 | $0.10 | 286,298.0 | -3.08% |
| May 06, 2024 | $1.98 | $1.87 | $0.11 | 243,855.0 | +1.04% |
| May 03, 2024 | $1.97 | $1.90 | $0.075 | 209,035.0 | +1.05% |
| May 02, 2024 | $1.91 | $1.85 | $0.0594 | 264,412.0 | +3.80% |
| May 01, 2024 | $1.93 | $1.84 | $0.09 | 143,865.0 | -3.16% |
| Apr 30, 2024 | $1.96 | $1.84 | $0.12 | 346,530.0 | -1.55% |
| Apr 29, 2024 | $1.99 | $1.88 | $0.105 | 423,825.0 | +1.85% |
| Apr 26, 2024 | $1.94 | $1.83 | $0.11 | 313,677.0 | +2.43% |
| Apr 25, 2024 | $1.90 | $1.77 | $0.13 | 291,026.0 | -1.60% |
| Apr 24, 2024 | $1.89 | $1.74 | $0.15 | 292,084.0 | +8.05% |
| Apr 23, 2024 | $1.82 | $1.70 | $0.12 | 233,014.0 | +1.16% |
| Apr 22, 2024 | $1.74 | $1.62 | $0.12 | 289,359.0 | +3.61% |
| Apr 19, 2024 | $1.74 | $1.60 | $0.14 | 291,925.0 | -2.35% |
| Apr 18, 2024 | $1.74 | $1.58 | $0.1589 | 520,702.0 | +1.80% |
| Apr 17, 2024 | $1.69 | $1.54 | $0.15 | 385,444.0 | +0.60% |
| Apr 16, 2024 | $1.73 | $1.64 | $0.09 | 189,953.0 | -4.05% |
LiveOne Inc Stock (LVO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of LiveOne Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LVO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of LiveOne Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
LiveOne Inc Stock (LVO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.98 | $1.76 | $0.22 | 2,489,059.0 | -5.26% |
| Apr, 2024 | $2.00 | $1.54 | $0.46 | 6,915,629.0 | -2.56% |
| Mar, 2024 | $2.15 | $1.50 | $0.655 | 8,140,367.0 | +20.37% |
| Feb, 2024 | $1.75 | $1.02 | $0.73 | 5,335,992.0 | +13.29% |
| Jan, 2024 | $1.54 | $1.18 | $0.36 | 4,253,331.0 | +2.88% |
LiveOne Inc Stock (LVO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.47 | $0.957 | $0.513 | 4,526,681.0 | +37.62% |
| Nov, 2023 | $1.29 | $0.95 | $0.34 | 3,501,458.0 | +5.65% |
| Oct, 2023 | $1.13 | $0.8401 | $0.2899 | 3,864,423.0 | -0.02% |
| Sep, 2023 | $2.19 | $0.9252 | $1.26 | 8,647,080.0 | -55.32% |
| Aug, 2023 | $2.18 | $1.48 | $0.70 | 5,848,768.0 | +10.88% |
| Jul, 2023 | $1.99 | $1.52 | $0.47 | 4,434,945.0 | +9.66% |
| Jun, 2023 | $1.76 | $1.12 | $0.64 | 5,615,171.0 | +57.14% |
| May, 2023 | $1.73 | $1.11 | $0.62 | 6,191,254.0 | -34.12% |
| Apr, 2023 | $1.70 | $1.12 | $0.58 | 13,152,811.0 | +49.12% |
| Mar, 2023 | $1.40 | $0.78 | $0.62 | 10,151,736.0 | +17.65% |
| Feb, 2023 | $1.18 | $0.74 | $0.44 | 4,115,483.0 | +25.84% |
| Jan, 2023 | $0.84 | $0.63 | $0.21 | 2,595,403.0 | +19.66% |
LiveOne Inc Stock (LVO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.6929 | $0.483 | $0.2099 | 6,897,231.0 | -5.37% |
| Nov, 2022 | $0.80 | $0.65 | $0.15 | 4,678,078.0 | -4.79% |
| Oct, 2022 | $0.87 | $0.70 | $0.17 | 3,213,005.0 | +0.65% |
| Sep, 2022 | $1.18 | $0.6535 | $0.5265 | 4,564,162.0 | -29.03% |
| Aug, 2022 | $1.42 | $0.8701 | $0.5499 | 6,335,018.0 | -13.80% |
| Jul, 2022 | $1.43 | $0.825 | $0.605 | 7,340,047.0 | +35.47% |
| Jun, 2022 | $1.25 | $0.75 | $0.50 | 17,887,607.0 | +1.94% |
| May, 2022 | $0.87 | $0.56 | $0.31 | 8,980,434.0 | +23.53% |
| Apr, 2022 | $1.10 | $0.6677 | $0.4323 | 10,714,842.0 | -16.67% |
| Mar, 2022 | $1.02 | $0.7151 | $0.3049 | 8,489,339.0 | -4.61% |
| Feb, 2022 | $1.03 | $0.78 | $0.25 | 12,674,515.0 | -8.84% |
| Jan, 2022 | $1.32 | $0.71 | $0.6099 | 14,869,307.0 | -26.70% |
0.43%
0.28%
Cap:
|
Volume (24h):