Get the Stockscreener App
0.6481
0.93%
-0.0061
After Hours:
.65
0.0019
+0.29%
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 August 01, 2025, is $0.6481.
- 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 34.18% to $0.6481 now.
- The 52-week high stock price for LVO is $1.815, representing a 180.05% increase from the current share price, occurred on August 28, 2024.
- The 52-week low stock price for LVO is $0.5521, indicating a -14.81% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.6771 | $0.63 | $0.0471 | 699,669.0 | -0.93% |
| Jul 31, 2025 | $0.69 | $0.6531 | $0.0369 | 463,321.0 | -2.07% |
| Jul 30, 2025 | $0.6912 | $0.6622 | $0.0291 | 383,594.0 | -3.15% |
| Jul 29, 2025 | $0.7298 | $0.685 | $0.0448 | 612,550.0 | -5.20% |
| Jul 28, 2025 | $0.7398 | $0.6909 | $0.049 | 730,929.0 | +0.21% |
| Jul 25, 2025 | $0.7499 | $0.7219 | $0.028 | 253,740.0 | -1.28% |
| Jul 24, 2025 | $0.7504 | $0.69 | $0.0604 | 848,126.0 | +3.39% |
| Jul 23, 2025 | $0.7128 | $0.701 | $0.0118 | 141,653.0 | +4.63% |
| Jul 22, 2025 | $0.6899 | $0.64 | $0.0499 | 458,943.0 | +2.55% |
| Jul 21, 2025 | $0.72 | $0.66 | $0.06 | 959,726.0 | -3.37% |
| Jul 18, 2025 | $0.719 | $0.6659 | $0.0531 | 1,160,891.0 | -4.72% |
| Jul 17, 2025 | $0.792 | $0.72 | $0.072 | 846,930.0 | -6.49% |
| Jul 16, 2025 | $0.7999 | $0.6514 | $0.1485 | 4,126,136.0 | +2.65% |
| Jul 15, 2025 | $0.80 | $0.7501 | $0.0499 | 231,231.0 | -2.98% |
| Jul 14, 2025 | $0.7799 | $0.7501 | $0.0298 | 285,359.0 | +2.33% |
| Jul 11, 2025 | $0.805 | $0.75 | $0.055 | 417,775.0 | -1.88% |
| Jul 10, 2025 | $0.8198 | $0.77 | $0.0498 | 317,061.0 | -3.35% |
| Jul 09, 2025 | $0.8199 | $0.772 | $0.0479 | 380,319.0 | +3.89% |
| Jul 08, 2025 | $0.86 | $0.76 | $0.10 | 686,406.0 | -9.79% |
| Jul 07, 2025 | $0.8967 | $0.8285 | $0.0682 | 438,378.0 | -3.90% |
| Jul 03, 2025 | $0.9117 | $0.8521 | $0.0596 | 514,050.0 | -2.25% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.6771 | $0.63 | $0.0471 | 699,669.0 | +0.00% |
| Jul, 2025 | $0.92 | $0.63 | $0.29 | 16,087,639.0 | -14.15% |
| Jun, 2025 | $0.9199 | $0.69 | $0.2299 | 16,885,310.0 | +2.15% |
| May, 2025 | $0.98 | $0.6036 | $0.3764 | 6,476,807.0 | -15.87% |
| Apr, 2025 | $0.974 | $0.5521 | $0.4219 | 8,567,774.0 | +25.67% |
| Mar, 2025 | $0.8688 | $0.6505 | $0.2183 | 6,023,920.0 | -9.74% |
| Feb, 2025 | $1.53 | $0.75 | $0.78 | 11,032,033.0 | -46.59% |
| Jan, 2025 | $1.60 | $1.10 | $0.50 | 12,966,518.0 | -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% |
15.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):