Get the Stockscreener App
4.80
3.13%
-0.155
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 February 12, 2026, is $4.80.
- 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 1,017% to $4.80 now.
- The 52-week high stock price for LVO is $10.30, representing a 114.56% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for LVO is $3.70, indicating a -22.92% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $5.21 | $4.22 | $0.99 | 236,159.0 | -3.13% |
| Feb 11, 2026 | $5.10 | $4.57 | $0.53 | 44,144.0 | +5.65% |
| Feb 10, 2026 | $5.50 | $4.64 | $0.86 | 80,830.0 | -8.58% |
| Feb 09, 2026 | $5.21 | $4.69 | $0.52 | 53,576.0 | +0.98% |
| Feb 06, 2026 | $5.20 | $4.01 | $1.19 | 141,408.0 | +21.53% |
| Feb 05, 2026 | $4.70 | $4.00 | $0.70 | 94,480.0 | -5.64% |
| Feb 04, 2026 | $4.53 | $4.08 | $0.45 | 78,562.0 | +0.45% |
| Feb 03, 2026 | $4.82 | $4.38 | $0.435 | 14,732.0 | -3.71% |
| Feb 02, 2026 | $4.81 | $4.28 | $0.53 | 132,269.0 | -4.78% |
| Jan 30, 2026 | $4.81 | $4.51 | $0.30 | 64,020.0 | +3.44% |
| Jan 29, 2026 | $4.78 | $4.15 | $0.63 | 68,020.0 | +0.43% |
| Jan 28, 2026 | $4.75 | $4.39 | $0.355 | 39,754.0 | +3.58% |
| Jan 27, 2026 | $4.59 | $4.25 | $0.3399 | 40,068.0 | +2.05% |
| Jan 26, 2026 | $4.61 | $4.00 | $0.61 | 68,833.0 | -3.10% |
| Jan 23, 2026 | $4.75 | $4.52 | $0.235 | 20,953.0 | -1.09% |
| Jan 22, 2026 | $4.67 | $4.29 | $0.38 | 41,940.0 | +6.78% |
| Jan 21, 2026 | $4.45 | $4.01 | $0.44 | 46,049.0 | +4.14% |
| Jan 20, 2026 | $4.40 | $4.00 | $0.40 | 51,687.0 | -3.75% |
| Jan 16, 2026 | $4.49 | $4.23 | $0.26 | 26,007.0 | -0.93% |
| Jan 15, 2026 | $4.59 | $4.17 | $0.425 | 29,303.0 | +4.87% |
| Jan 14, 2026 | $4.20 | $3.97 | $0.23 | 25,196.0 | +3.79% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $5.50 | $4.00 | $1.50 | 1,112,319.0 | -0.21% |
| 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% |
4.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):