Get the Stockscreener App
6.28
3.97%
0.24
After Hours:
6.50
0.22
+3.50%
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 June 16, 2026, is $6.28.
- Liveone Inc all-time high stock price is $16.00, occurred on December 31, 2024.
- The lowest Liveone Inc stock price recorded was $0.4296 on September 05, 2025. Since then, Liveone Inc's stock price has risen over 1,362% to $6.28 now.
- The 52-week high stock price for LVO is $9.20, representing a 46.50% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for LVO is $3.70, indicating a -41.08% decrease from the current share price, occurred on January 09, 2026.
- The closing price of Liveone Inc (LVO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $6.50 | $5.97 | $0.525 | 99,546.0 | +3.97% |
| Jun 15, 2026 | $6.48 | $5.98 | $0.50 | 39,188.0 | -3.51% |
| Jun 12, 2026 | $6.50 | $6.12 | $0.3797 | 45,682.0 | -0.32% |
| Jun 11, 2026 | $6.60 | $6.00 | $0.5999 | 36,669.0 | +0.00% |
| Jun 10, 2026 | $6.45 | $6.10 | $0.3499 | 22,997.0 | +2.28% |
| Jun 09, 2026 | $6.48 | $6.06 | $0.42 | 65,191.0 | -4.29% |
| Jun 08, 2026 | $6.59 | $6.16 | $0.435 | 48,718.0 | +6.56% |
| Jun 05, 2026 | $7.00 | $5.97 | $1.04 | 37,506.0 | -6.67% |
| Jun 04, 2026 | $6.75 | $6.28 | $0.47 | 110,268.0 | +2.87% |
| Jun 03, 2026 | $6.69 | $6.00 | $0.69 | 135,793.0 | -6.42% |
| Jun 02, 2026 | $6.75 | $6.46 | $0.295 | 31,764.0 | +0.45% |
| Jun 01, 2026 | $6.76 | $6.24 | $0.52 | 75,436.0 | +0.76% |
| May 29, 2026 | $6.72 | $6.42 | $0.30 | 68,699.0 | +0.30% |
| May 28, 2026 | $7.06 | $6.21 | $0.85 | 184,009.0 | -4.62% |
| May 27, 2026 | $7.12 | $6.83 | $0.2925 | 77,724.0 | -1.42% |
| May 26, 2026 | $7.19 | $6.73 | $0.4599 | 135,200.0 | +1.15% |
| May 22, 2026 | $7.08 | $6.39 | $0.685 | 253,071.0 | +7.43% |
| May 21, 2026 | $6.87 | $6.20 | $0.67 | 87,444.0 | +2.22% |
| May 20, 2026 | $6.66 | $6.16 | $0.505 | 37,636.0 | -2.92% |
| May 19, 2026 | $6.58 | $5.98 | $0.5988 | 110,058.0 | +4.66% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $7.00 | $5.97 | $1.04 | 848,304.0 | -5.14% |
| May, 2026 | $7.19 | $4.97 | $2.22 | 1,589,888.0 | +23.74% |
| Apr, 2026 | $5.88 | $4.23 | $1.65 | 1,878,067.0 | +4.90% |
| Mar, 2026 | $5.93 | $4.50 | $1.43 | 1,677,469.0 | -7.10% |
| Feb, 2026 | $5.80 | $4.00 | $1.80 | 1,699,415.0 | +14.14% |
| Jan, 2026 | $4.81 | $3.70 | $1.11 | 947,967.0 | +1.91% |
Liveone Inc Stock (LVO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.49 | $3.94 | $1.55 | 2,587,253.0 | -10.85% |
| Nov, 2025 | $5.75 | $4.09 | $1.66 | 1,858,680.0 | -16.07% |
| Oct, 2025 | $6.04 | $3.92 | $2.12 | 2,957,972.0 | +35.59% |
| Sep, 2025 | $5.90 | $4.02 | $1.88 | 2,047,661.7 | -24.91% |
| Aug, 2025 | $7.20 | $5.30 | $1.90 | 1,414,619.6 | -15.93% |
| Jul, 2025 | $9.20 | $6.40 | $2.80 | 1,538,797.0 | -13.34% |
| Jun, 2025 | $9.20 | $6.90 | $2.30 | 1,688,531.0 | +2.15% |
| May, 2025 | $9.80 | $6.04 | $3.76 | 647,680.7 | -15.87% |
| Apr, 2025 | $9.74 | $5.52 | $4.22 | 856,777.4 | +25.67% |
| Mar, 2025 | $8.69 | $6.50 | $2.18 | 602,392.0 | -9.74% |
| Feb, 2025 | $15.30 | $7.50 | $7.80 | 1,103,203.3 | -46.59% |
| Jan, 2025 | $16.00 | $11.00 | $5.00 | 1,296,651.8 | -1.36% |
Liveone Inc Stock (LVO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.20 | $9.31 | $5.89 | 948,557.3 | +47.00% |
| Nov, 2024 | $10.20 | $6.81 | $3.39 | 883,976.9 | +44.93% |
| Oct, 2024 | $12.00 | $5.62 | $6.38 | 2,283,501.4 | -27.28% |
| Sep, 2024 | $17.30 | $9.46 | $7.84 | 740,701.0 | -45.47% |
| Aug, 2024 | $18.15 | $14.10 | $4.05 | 537,590.5 | +2.35% |
| Jul, 2024 | $17.60 | $12.10 | $5.50 | 719,300.5 | +8.28% |
| Jun, 2024 | $18.90 | $13.80 | $5.10 | 1,463,151.0 | -4.85% |
| May, 2024 | $19.80 | $15.90 | $3.90 | 475,082.7 | -13.16% |
| Apr, 2024 | $20.00 | $15.40 | $4.60 | 691,562.9 | -2.56% |
| Mar, 2024 | $21.50 | $14.95 | $6.55 | 814,036.7 | +20.37% |
| Feb, 2024 | $17.50 | $10.20 | $7.30 | 533,599.2 | +13.29% |
| Jan, 2024 | $15.40 | $11.80 | $3.60 | 425,333.1 | +2.88% |
9.63%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):