Get the Stockscreener App
5.13
3.01%
0.15
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 March 25, 2026, is $5.13.
- 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 1,094% to $5.13 now.
- The 52-week high stock price for LVO is $9.80, representing a 91.03% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for LVO is $3.70, indicating a -27.88% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $5.29 | $4.92 | $0.37 | 38,840.0 | +3.01% |
| Mar 24, 2026 | $5.75 | $4.96 | $0.79 | 117,598.0 | -12.48% |
| Mar 23, 2026 | $5.75 | $5.53 | $0.22 | 34,855.0 | +4.21% |
| Mar 20, 2026 | $5.68 | $5.25 | $0.425 | 71,493.0 | -0.36% |
| Mar 19, 2026 | $5.75 | $5.33 | $0.42 | 129,366.0 | -1.62% |
| Mar 18, 2026 | $5.61 | $5.19 | $0.42 | 79,995.0 | +4.11% |
| Mar 17, 2026 | $5.62 | $5.20 | $0.42 | 40,076.0 | +1.13% |
| Mar 16, 2026 | $5.93 | $5.21 | $0.7199 | 93,692.0 | +3.52% |
| Mar 13, 2026 | $5.50 | $4.85 | $0.65 | 72,494.0 | +1.19% |
| Mar 12, 2026 | $5.35 | $4.90 | $0.45 | 89,483.0 | -2.70% |
| Mar 11, 2026 | $5.20 | $4.90 | $0.30 | 54,897.0 | +1.76% |
| Mar 10, 2026 | $5.46 | $4.70 | $0.76 | 110,605.0 | -1.16% |
| Mar 09, 2026 | $5.18 | $4.91 | $0.268 | 53,797.0 | +1.78% |
| Mar 06, 2026 | $5.37 | $4.77 | $0.595 | 189,770.0 | -3.70% |
| Mar 05, 2026 | $5.48 | $5.21 | $0.27 | 57,299.0 | -0.09% |
| Mar 04, 2026 | $5.40 | $5.16 | $0.2423 | 21,839.0 | +1.74% |
| Mar 03, 2026 | $5.41 | $4.87 | $0.54 | 64,855.0 | -1.71% |
| Mar 02, 2026 | $5.45 | $5.22 | $0.225 | 38,468.0 | -4.01% |
| Feb 27, 2026 | $5.63 | $5.25 | $0.38 | 91,112.0 | +0.00% |
| Feb 26, 2026 | $5.75 | $5.31 | $0.44 | 57,571.0 | +1.10% |
| Feb 25, 2026 | $5.75 | $5.23 | $0.52 | 80,622.0 | +0.00% |
| Feb 24, 2026 | $5.80 | $5.08 | $0.725 | 202,983.0 | +5.64% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $5.93 | $4.70 | $1.23 | 1,398,262.0 | -6.56% |
| 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% |
0.24%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):