Get the Stockscreener App
5.40
4.25%
0.22
After Hours:
5.45
0.05
+0.93%
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 May 05, 2026, is $5.40.
- 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 1,157% to $5.40 now.
- The 52-week high stock price for LVO is $9.80, representing a 81.48% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for LVO is $3.70, indicating a -31.48% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $5.49 | $5.15 | $0.34 | 24,809.0 | +4.25% |
| May 04, 2026 | $5.31 | $5.01 | $0.295 | 39,581.0 | -3.72% |
| May 01, 2026 | $5.70 | $5.29 | $0.405 | 53,472.0 | +0.56% |
| Apr 30, 2026 | $5.47 | $5.02 | $0.45 | 113,864.0 | +4.29% |
| Apr 29, 2026 | $5.73 | $5.01 | $0.7199 | 101,155.0 | -2.10% |
| Apr 28, 2026 | $5.86 | $5.24 | $0.6165 | 47,133.0 | -10.27% |
| Apr 27, 2026 | $5.88 | $5.02 | $0.8649 | 309,515.0 | +14.96% |
| Apr 24, 2026 | $5.35 | $4.91 | $0.44 | 60,514.0 | +0.99% |
| Apr 23, 2026 | $5.10 | $4.81 | $0.29 | 59,203.0 | -0.40% |
| Apr 22, 2026 | $5.29 | $4.78 | $0.505 | 71,876.0 | +2.23% |
| Apr 21, 2026 | $5.14 | $4.76 | $0.375 | 67,857.0 | +2.70% |
| Apr 20, 2026 | $4.90 | $4.36 | $0.54 | 85,553.0 | +8.33% |
| Apr 17, 2026 | $4.54 | $4.39 | $0.155 | 28,732.0 | +1.37% |
| Apr 16, 2026 | $4.49 | $4.31 | $0.1822 | 21,365.0 | +0.92% |
| Apr 15, 2026 | $4.49 | $4.23 | $0.255 | 123,382.0 | +0.70% |
| Apr 14, 2026 | $4.85 | $4.25 | $0.605 | 296,397.0 | -5.90% |
| Apr 13, 2026 | $4.70 | $4.54 | $0.16 | 19,855.0 | -0.87% |
| Apr 10, 2026 | $4.82 | $4.53 | $0.29 | 38,052.0 | -1.28% |
| Apr 09, 2026 | $4.85 | $4.50 | $0.35 | 55,183.0 | +0.86% |
| Apr 08, 2026 | $5.00 | $4.49 | $0.51 | 271,541.0 | -3.73% |
| Apr 07, 2026 | $5.04 | $4.72 | $0.3199 | 19,857.0 | -1.63% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $5.70 | $5.01 | $0.685 | 142,671.0 | +0.93% |
| 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% |
0.97%
6.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):