0.8846
price down icon2.25%   -0.0204
 
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 03, 2025, is $0.8846.
  • 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 83.15% to $0.8846 now.
  • The 52-week high stock price for LVO is $1.815, representing a 105.18% increase from the current share price, occurred on August 28, 2024.
  • The 52-week low stock price for LVO is $0.5521, indicating a -37.59% 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 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%
Jun 26, 2025 $0.8412 $0.7903 $0.0509 273,452.0 -2.15%
Jun 25, 2025 $0.8338 $0.74 $0.0938 694,534.0 +11.16%
Jun 24, 2025 $0.784 $0.7229 $0.0611 581,222.0 -2.29%
Jun 23, 2025 $0.7631 $0.7183 $0.0448 389,837.0 +5.07%
Jun 20, 2025 $0.775 $0.69 $0.085 473,387.0 -6.46%
Jun 18, 2025 $0.8614 $0.7457 $0.1157 695,862.0 -11.06%
Jun 17, 2025 $0.9199 $0.8204 $0.0995 711,518.0 -0.09%
Jun 16, 2025 $0.9146 $0.7896 $0.125 605,961.0 +8.35%
Jun 13, 2025 $0.845 $0.7713 $0.0737 321,624.0 -2.82%
Jun 12, 2025 $0.8825 $0.7939 $0.0886 220,283.0 -5.21%
Jun 11, 2025 $0.895 $0.8171 $0.0779 452,052.0 +2.93%
Jun 10, 2025 $0.85 $0.7982 $0.0518 202,333.0 +2.56%
Jun 09, 2025 $0.9199 $0.80 $0.1199 209,869.0 -5.09%
Jun 06, 2025 $0.8995 $0.8304 $0.0691 298,164.0 +2.88%

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 $0.7401 $0.1799 2,158,952.0 +17.18%
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%
$29.74
price up icon 0.44%
entertainment NWS
$34.39
price up icon 0.09%
$93.34
price up icon 0.98%
entertainment FOX
$51.77
price up icon 1.97%
$103.00
price up icon 0.49%
$56.25
price up icon 2.03%
Cap:     |  Volume (24h):