Get the Stockscreener App
1.45
20.83%
0.25
After Hours:
1.43
-0.02
-1.38%
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 January 31, 2025, is $1.45.
- 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 200.21% to $1.45 now.
- The 52-week high stock price for LVO is $2.15, representing a 48.28% increase from the current share price, occurred on March 19, 2024.
- The 52-week low stock price for LVO is $0.562, indicating a -61.24% decrease from the current share price, occurred on October 24, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $1.60 | $1.32 | $0.28 | 6,639,965.0 | +20.83% |
| Jan 30, 2025 | $1.23 | $1.12 | $0.11 | 225,403.0 | +4.35% |
| Jan 29, 2025 | $1.19 | $1.10 | $0.08 | 187,935.0 | -1.71% |
| Jan 28, 2025 | $1.19 | $1.11 | $0.08 | 223,064.0 | +0.86% |
| Jan 27, 2025 | $1.21 | $1.14 | $0.0694 | 247,634.0 | -3.33% |
| Jan 24, 2025 | $1.26 | $1.18 | $0.085 | 279,519.0 | -4.76% |
| Jan 23, 2025 | $1.32 | $1.16 | $0.16 | 649,800.0 | +9.57% |
| Jan 22, 2025 | $1.22 | $1.15 | $0.071 | 153,690.0 | -4.17% |
| Jan 21, 2025 | $1.25 | $1.18 | $0.07 | 284,861.0 | +1.69% |
| Jan 17, 2025 | $1.20 | $1.14 | $0.055 | 284,391.0 | +0.85% |
| Jan 16, 2025 | $1.28 | $1.15 | $0.1299 | 460,547.0 | +1.74% |
| Jan 15, 2025 | $1.23 | $1.12 | $0.1094 | 197,735.0 | -2.54% |
| Jan 14, 2025 | $1.20 | $1.12 | $0.075 | 265,200.0 | +3.51% |
| Jan 13, 2025 | $1.20 | $1.10 | $0.10 | 269,705.0 | -5.00% |
| Jan 10, 2025 | $1.26 | $1.16 | $0.10 | 286,356.0 | +0.84% |
| Jan 08, 2025 | $1.27 | $1.17 | $0.10 | 302,132.0 | -8.46% |
| Jan 07, 2025 | $1.33 | $1.24 | $0.09 | 314,725.0 | +1.56% |
| Jan 06, 2025 | $1.40 | $1.26 | $0.135 | 416,525.0 | -6.57% |
| Jan 03, 2025 | $1.38 | $1.22 | $0.16 | 358,878.0 | +10.48% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $1.60 | $1.10 | $0.50 | 19,606,483.0 | -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% |
1.33%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):