Get the Stockscreener App
5.15
0.19%
0.01
After Hours:
5.09
-0.06
-1.17%
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 December 12, 2025, is $5.15.
- 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 1,099% to $5.15 now.
- The 52-week high stock price for LVO is $16.00, representing a 210.68% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for LVO is $3.92, indicating a -23.88% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 09, 2025 | $5.27 | $5.02 | $0.2499 | 79,473.0 | +2.40% |
| Dec 08, 2025 | $5.20 | $4.78 | $0.4242 | 77,379.0 | +2.24% |
| Dec 05, 2025 | $5.09 | $4.63 | $0.4575 | 172,729.0 | +6.52% |
| Dec 04, 2025 | $4.96 | $4.49 | $0.47 | 241,408.0 | -1.92% |
| Dec 03, 2025 | $4.86 | $4.57 | $0.29 | 143,207.0 | -1.47% |
| Dec 02, 2025 | $4.81 | $4.55 | $0.26 | 120,561.0 | +2.59% |
| Dec 01, 2025 | $4.80 | $4.55 | $0.25 | 56,143.0 | -1.28% |
| Nov 28, 2025 | $4.82 | $4.45 | $0.37 | 44,907.0 | +3.75% |
| Nov 26, 2025 | $4.69 | $4.34 | $0.35 | 90,378.0 | -0.88% |
| Nov 25, 2025 | $4.64 | $4.23 | $0.4098 | 52,701.0 | +2.24% |
| Nov 24, 2025 | $4.59 | $4.32 | $0.27 | 53,811.0 | +2.76% |
| Nov 21, 2025 | $4.56 | $4.18 | $0.3798 | 67,852.0 | +0.46% |
| Nov 20, 2025 | $4.74 | $4.24 | $0.50 | 51,511.0 | -5.46% |
| Nov 19, 2025 | $4.71 | $4.36 | $0.35 | 66,809.0 | +3.85% |
| Nov 18, 2025 | $4.54 | $4.09 | $0.4499 | 118,000.0 | +1.15% |
| Nov 17, 2025 | $4.63 | $4.18 | $0.448 | 64,999.0 | -3.33% |
| Nov 14, 2025 | $4.71 | $4.22 | $0.49 | 160,801.0 | +5.13% |
| Nov 13, 2025 | $5.00 | $4.18 | $0.82 | 468,838.0 | -15.72% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.49 | $4.49 | $0.9999 | 1,338,802.0 | +9.57% |
| 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% |
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% |
2.02%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):