Get the Stockscreener App
1.22
11.93%
0.13
After Hours:
1.16
-0.06
-4.92%
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 20, 2024, is $1.22.
- 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 152.59% to $1.22 now.
- The 52-week high stock price for LVO is $2.15, representing a 76.23% increase from the current share price, occurred on March 19, 2024.
- The 52-week low stock price for LVO is $0.562, indicating a -53.93% decrease from the current share price, occurred on October 24, 2024.
- The closing price of Liveone Inc (LVO) stock in the beginning of 2023 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 20, 2024 | $1.22 | $1.06 | $0.158 | 1,311,445.0 | +11.93% |
| Dec 19, 2024 | $1.11 | $1.06 | $0.055 | 366,306.0 | +3.81% |
| Dec 18, 2024 | $1.15 | $1.02 | $0.13 | 740,081.0 | +2.94% |
| Dec 17, 2024 | $1.03 | $0.98 | $0.055 | 172,712.0 | -0.97% |
| Dec 16, 2024 | $1.06 | $0.9642 | $0.0958 | 368,125.0 | +0.98% |
| Dec 13, 2024 | $1.07 | $1.01 | $0.06 | 282,777.0 | -2.86% |
| Dec 12, 2024 | $1.17 | $1.02 | $0.15 | 353,623.0 | -9.48% |
| Dec 11, 2024 | $1.21 | $1.10 | $0.11 | 496,842.0 | +1.75% |
| Dec 10, 2024 | $1.15 | $1.03 | $0.12 | 504,508.0 | +9.62% |
| Dec 09, 2024 | $1.10 | $1.01 | $0.09 | 216,025.0 | -1.89% |
| Dec 06, 2024 | $1.09 | $1.02 | $0.07 | 166,526.0 | +0.00% |
| Dec 05, 2024 | $1.10 | $1.00 | $0.10 | 314,456.0 | +2.91% |
| Dec 04, 2024 | $1.07 | $1.00 | $0.07 | 163,990.0 | -1.90% |
| Dec 03, 2024 | $1.06 | $0.9619 | $0.0981 | 245,959.0 | +10.57% |
| Dec 02, 2024 | $1.03 | $0.9312 | $0.0988 | 277,480.0 | -5.04% |
| Nov 29, 2024 | $1.02 | $0.9318 | $0.0882 | 257,843.0 | +3.09% |
| Nov 27, 2024 | $0.989 | $0.8798 | $0.1092 | 492,065.0 | +3.17% |
| Nov 26, 2024 | $0.98 | $0.8595 | $0.1205 | 654,774.0 | +3.89% |
| Nov 25, 2024 | $0.92 | $0.8702 | $0.0498 | 224,646.0 | +3.11% |
| Nov 22, 2024 | $0.88 | $0.8106 | $0.0694 | 247,029.0 | +5.62% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.22 | $0.9312 | $0.2888 | 7,292,300.0 | +22.00% |
| 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% |
Liveone Inc Stock (LVO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.6929 | $0.483 | $0.2099 | 6,897,231.0 | -5.37% |
| Nov, 2022 | $0.80 | $0.65 | $0.15 | 4,678,078.0 | -4.79% |
| Oct, 2022 | $0.87 | $0.70 | $0.17 | 3,213,005.0 | +0.65% |
| Sep, 2022 | $1.18 | $0.6535 | $0.5265 | 4,564,162.0 | -29.03% |
| Aug, 2022 | $1.42 | $0.8701 | $0.5499 | 6,335,018.0 | -13.80% |
| Jul, 2022 | $1.43 | $0.825 | $0.605 | 7,340,047.0 | +35.47% |
| Jun, 2022 | $1.25 | $0.75 | $0.50 | 17,887,607.0 | +1.94% |
| May, 2022 | $0.87 | $0.56 | $0.31 | 8,980,434.0 | +23.53% |
| Apr, 2022 | $1.10 | $0.6677 | $0.4323 | 10,714,842.0 | -16.67% |
| Mar, 2022 | $1.02 | $0.7151 | $0.3049 | 8,489,339.0 | -4.61% |
| Feb, 2022 | $1.03 | $0.78 | $0.25 | 12,674,515.0 | -8.84% |
| Jan, 2022 | $1.32 | $0.71 | $0.6099 | 14,869,307.0 | -26.70% |
1.40%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):