Get the Stockscreener App
5.60
4.28%
0.23
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 October 31, 2025, is $5.60.
- 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 1,204% to $5.60 now.
- The 52-week high stock price for LVO is $16.00, representing a 185.71% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for LVO is $3.92, indicating a -30.00% decrease from the current share price, occurred on October 13, 2025.
- The closing price of Liveone Inc (LVO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $5.80 | $5.30 | $0.50 | 114,549.0 | +4.28% |
| Oct 30, 2025 | $5.53 | $5.08 | $0.45 | 65,778.0 | +2.09% |
| Oct 29, 2025 | $5.52 | $5.13 | $0.3895 | 109,693.0 | -0.94% |
| Oct 28, 2025 | $5.55 | $5.28 | $0.27 | 115,581.0 | -1.30% |
| Oct 27, 2025 | $5.79 | $5.13 | $0.66 | 110,207.0 | -3.06% |
| Oct 24, 2025 | $6.04 | $5.53 | $0.51 | 166,384.0 | -1.60% |
| Oct 23, 2025 | $5.73 | $5.15 | $0.58 | 92,220.0 | +9.30% |
| Oct 22, 2025 | $5.37 | $5.00 | $0.37 | 221,488.0 | -2.09% |
| Oct 21, 2025 | $5.35 | $4.50 | $0.85 | 199,343.0 | +13.33% |
| Oct 20, 2025 | $4.68 | $4.46 | $0.22 | 71,295.0 | +3.33% |
| Oct 17, 2025 | $4.67 | $4.34 | $0.332 | 66,730.0 | -2.17% |
| Oct 16, 2025 | $4.93 | $4.55 | $0.3848 | 71,198.0 | -4.96% |
| Oct 15, 2025 | $4.87 | $4.51 | $0.359 | 119,189.0 | +8.52% |
| Oct 14, 2025 | $4.56 | $4.06 | $0.501 | 115,705.0 | +6.19% |
| Oct 13, 2025 | $4.30 | $3.92 | $0.38 | 238,927.0 | +5.53% |
| Oct 10, 2025 | $4.27 | $3.93 | $0.3364 | 209,928.0 | -5.01% |
| Oct 09, 2025 | $4.32 | $4.16 | $0.16 | 111,709.0 | -1.41% |
| Oct 08, 2025 | $4.34 | $4.12 | $0.2197 | 145,209.0 | +3.16% |
| Oct 07, 2025 | $4.29 | $4.05 | $0.24 | 77,996.0 | -0.24% |
| Oct 06, 2025 | $4.34 | $4.13 | $0.215 | 79,045.0 | -3.73% |
| Oct 03, 2025 | $4.43 | $4.17 | $0.26 | 202,568.0 | +0.00% |
| Oct 02, 2025 | $4.56 | $4.16 | $0.40 | 129,289.0 | +0.23% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $6.04 | $3.92 | $2.12 | 3,072,521.0 | +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% |
Liveone Inc Stock (LVO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.70 | $9.57 | $5.13 | 452,668.1 | +37.62% |
| Nov, 2023 | $12.90 | $9.50 | $3.40 | 350,145.8 | +5.65% |
| Oct, 2023 | $11.30 | $8.40 | $2.90 | 386,442.3 | -0.02% |
| Sep, 2023 | $21.90 | $9.25 | $12.65 | 864,708.0 | -55.32% |
| Aug, 2023 | $21.80 | $14.80 | $7.00 | 584,876.8 | +10.88% |
| Jul, 2023 | $19.90 | $15.20 | $4.70 | 443,494.5 | +9.66% |
| Jun, 2023 | $17.60 | $11.20 | $6.40 | 561,517.1 | +57.14% |
| May, 2023 | $17.30 | $11.10 | $6.20 | 619,125.4 | -34.12% |
| Apr, 2023 | $17.00 | $11.20 | $5.80 | 1,315,281.1 | +49.12% |
| Mar, 2023 | $14.00 | $7.80 | $6.20 | 1,015,173.6 | +17.65% |
| Feb, 2023 | $11.80 | $7.40 | $4.40 | 411,548.3 | +25.84% |
| Jan, 2023 | $8.40 | $6.30 | $2.10 | 259,540.3 | +19.66% |
1.31%
6.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):