Get the Stockscreener App
4.03
4.28%
-0.18
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 January 08, 2026, is $4.03.
- 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 838.08% to $4.03 now.
- The 52-week high stock price for LVO is $16.00, representing a 297.02% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for LVO is $3.82, indicating a -5.21% decrease from the current share price, occurred on January 08, 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $4.31 | $3.82 | $0.49 | 122,792.0 | -4.28% |
| Jan 07, 2026 | $4.56 | $4.19 | $0.37 | 42,116.0 | -5.61% |
| Jan 06, 2026 | $4.62 | $4.35 | $0.2689 | 19,332.0 | -0.45% |
| Jan 05, 2026 | $4.70 | $4.45 | $0.245 | 24,139.0 | -1.32% |
| Jan 02, 2026 | $4.76 | $4.51 | $0.25 | 28,405.0 | -3.81% |
| Dec 31, 2025 | $4.76 | $4.01 | $0.75 | 275,661.0 | +12.65% |
| Dec 30, 2025 | $4.40 | $3.97 | $0.43 | 85,416.0 | -0.71% |
| Dec 29, 2025 | $4.50 | $4.08 | $0.42 | 98,120.0 | -4.31% |
| Dec 26, 2025 | $4.49 | $4.29 | $0.19 | 56,352.0 | +0.46% |
| Dec 24, 2025 | $4.44 | $4.20 | $0.24 | 22,845.0 | +3.29% |
| Dec 23, 2025 | $4.41 | $4.04 | $0.365 | 62,560.0 | -1.16% |
| Dec 22, 2025 | $4.83 | $3.94 | $0.89 | 218,049.0 | -9.66% |
| Dec 19, 2025 | $4.84 | $4.62 | $0.225 | 48,840.0 | +1.49% |
| Dec 18, 2025 | $5.00 | $4.52 | $0.48 | 380,876.0 | -0.42% |
| Dec 17, 2025 | $5.29 | $4.65 | $0.6368 | 205,963.0 | -7.65% |
| Dec 16, 2025 | $5.16 | $4.80 | $0.36 | 51,395.0 | +4.29% |
| Dec 15, 2025 | $5.39 | $4.71 | $0.68 | 107,470.0 | -5.05% |
| Dec 12, 2025 | $5.38 | $5.07 | $0.31 | 89,435.0 | +0.19% |
| Dec 11, 2025 | $5.49 | $5.09 | $0.3999 | 108,405.0 | -3.38% |
| Dec 10, 2025 | $5.43 | $4.99 | $0.44 | 160,627.0 | +3.70% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $4.76 | $3.82 | $0.94 | 359,576.0 | -14.62% |
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% |
1.31%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):