Get the Stockscreener App
4.73
2.87%
-0.14
After Hours:
4.76
0.03
+0.63%
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 27, 2026, is $4.73.
- 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 1,001% to $4.73 now.
- The 52-week high stock price for LVO is $7.298, representing a 54.29% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for LVO is $3.70, indicating a -21.78% decrease from the current share price, occurred on January 09, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $4.99 | $4.64 | $0.35 | 33,945.0 | -2.87% |
| Jul 24, 2026 | $5.13 | $4.72 | $0.41 | 26,169.0 | +0.00% |
| Jul 23, 2026 | $5.25 | $4.58 | $0.665 | 82,264.0 | -6.70% |
| Jul 22, 2026 | $5.68 | $5.14 | $0.54 | 65,965.0 | -5.09% |
| Jul 21, 2026 | $5.72 | $5.41 | $0.31 | 62,079.0 | +2.42% |
| Jul 20, 2026 | $5.38 | $5.21 | $0.17 | 15,637.0 | +1.51% |
| Jul 17, 2026 | $5.40 | $4.70 | $0.70 | 111,075.0 | +8.85% |
| Jul 16, 2026 | $5.32 | $4.79 | $0.53 | 30,196.0 | -7.78% |
| Jul 15, 2026 | $5.67 | $5.22 | $0.45 | 10,616.0 | +1.15% |
| Jul 14, 2026 | $5.43 | $5.09 | $0.34 | 38,081.0 | +2.36% |
| Jul 13, 2026 | $5.29 | $5.09 | $0.20 | 12,600.0 | -2.68% |
| Jul 10, 2026 | $5.31 | $5.14 | $0.17 | 7,624.0 | +0.19% |
| Jul 09, 2026 | $5.31 | $4.98 | $0.33 | 34,343.0 | +5.67% |
| Jul 08, 2026 | $5.40 | $4.85 | $0.55 | 67,597.0 | -4.08% |
| Jul 07, 2026 | $5.63 | $5.08 | $0.56 | 26,513.0 | -5.50% |
| Jul 06, 2026 | $5.92 | $5.45 | $0.47 | 32,286.0 | -3.71% |
| Jul 02, 2026 | $6.08 | $5.38 | $0.70 | 111,488.0 | -4.23% |
| Jul 01, 2026 | $6.44 | $5.85 | $0.59 | 33,175.0 | -7.66% |
| Jun 30, 2026 | $6.79 | $6.23 | $0.5599 | 95,694.0 | -3.61% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $6.44 | $4.58 | $1.86 | 835,598.0 | -26.09% |
| Jun, 2026 | $7.00 | $4.36 | $2.64 | 1,705,230.0 | -3.32% |
| May, 2026 | $7.19 | $4.97 | $2.22 | 1,589,888.0 | +23.74% |
| Apr, 2026 | $5.88 | $4.23 | $1.65 | 1,878,067.0 | +4.90% |
| Mar, 2026 | $5.93 | $4.50 | $1.43 | 1,677,469.0 | -7.10% |
| Feb, 2026 | $5.80 | $4.00 | $1.80 | 1,699,415.0 | +14.14% |
| Jan, 2026 | $4.81 | $3.70 | $1.11 | 947,967.0 | +1.91% |
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% |
2.35%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):