0.726
price down icon1.28%   -0.0094
 
loading

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 July 25, 2025, is $0.726.
  • 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 50.31% to $0.726 now.
  • The 52-week high stock price for LVO is $1.815, representing a 150.00% increase from the current share price, occurred on August 28, 2024.
  • The 52-week low stock price for LVO is $0.5521, indicating a -23.95% decrease from the current share price, occurred on April 07, 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:
Date High Low High - Low Volume % Change
Jul 25, 2025 $0.7499 $0.7219 $0.028 253,740.0 -1.28%
Jul 24, 2025 $0.7504 $0.69 $0.0604 848,126.0 +3.39%
Jul 23, 2025 $0.7128 $0.701 $0.0118 141,653.0 +4.63%
Jul 22, 2025 $0.6899 $0.64 $0.0499 458,943.0 +2.55%
Jul 21, 2025 $0.72 $0.66 $0.06 959,726.0 -3.37%
Jul 18, 2025 $0.719 $0.6659 $0.0531 1,160,891.0 -4.72%
Jul 17, 2025 $0.792 $0.72 $0.072 846,930.0 -6.49%
Jul 16, 2025 $0.7999 $0.6514 $0.1485 4,126,136.0 +2.65%
Jul 15, 2025 $0.80 $0.7501 $0.0499 231,231.0 -2.98%
Jul 14, 2025 $0.7799 $0.7501 $0.0298 285,359.0 +2.33%
Jul 11, 2025 $0.805 $0.75 $0.055 417,775.0 -1.88%
Jul 10, 2025 $0.8198 $0.77 $0.0498 317,061.0 -3.35%
Jul 09, 2025 $0.8199 $0.772 $0.0479 380,319.0 +3.89%
Jul 08, 2025 $0.86 $0.76 $0.10 686,406.0 -9.79%
Jul 07, 2025 $0.8967 $0.8285 $0.0682 438,378.0 -3.90%
Jul 03, 2025 $0.9117 $0.8521 $0.0596 514,050.0 -2.25%
Jul 02, 2025 $0.92 $0.88 $0.04 497,697.0 +5.09%
Jul 01, 2025 $0.8856 $0.7401 $0.1455 633,155.0 +14.08%
Jun 30, 2025 $0.77 $0.73 $0.04 358,082.0 +3.20%
Jun 27, 2025 $0.8173 $0.7315 $0.0858 9,471,692.0 -8.78%

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
Jul, 2025 $0.92 $0.64 $0.28 13,451,316.0 -3.83%
Jun, 2025 $0.9199 $0.69 $0.2299 16,885,310.0 +2.15%
May, 2025 $0.98 $0.6036 $0.3764 6,476,807.0 -15.87%
Apr, 2025 $0.974 $0.5521 $0.4219 8,567,774.0 +25.67%
Mar, 2025 $0.8688 $0.6505 $0.2183 6,023,920.0 -9.74%
Feb, 2025 $1.53 $0.75 $0.78 11,032,033.0 -46.59%
Jan, 2025 $1.60 $1.10 $0.50 12,966,518.0 -1.36%

Liveone Inc Stock (LVO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.52 $0.9312 $0.5888 9,485,573.0 +47.00%
Nov, 2024 $1.02 $0.6806 $0.3394 8,839,769.0 +44.93%
Oct, 2024 $1.20 $0.562 $0.638 22,835,014.0 -27.28%
Sep, 2024 $1.73 $0.9464 $0.7836 7,407,010.0 -45.47%
Aug, 2024 $1.81 $1.41 $0.405 5,375,905.0 +2.35%
Jul, 2024 $1.76 $1.21 $0.55 7,193,005.0 +8.28%
Jun, 2024 $1.89 $1.38 $0.51 14,631,510.0 -4.85%
May, 2024 $1.98 $1.59 $0.39 4,750,827.0 -13.16%
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%
$29.53
price up icon 0.61%
$90.12
price up icon 0.08%
$56.67
price up icon 0.71%
entertainment FOX
$52.12
price up icon 0.83%
entertainment TKO
$170.05
price up icon 1.22%
$102.69
price down icon 0.63%
Cap:     |  Volume (24h):