Get the Stockscreener App
2.32
8.66%
-0.22
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 October 16, 2026, is $2.32.
- Liveone Inc all-time high stock price is $25.00, occurred on November 02, 2021.
- The lowest Liveone Inc stock price recorded was $2.08 on October 16, 2026. Since then, Liveone Inc's stock price has risen over 11.54% to $2.32 now.
- The 52-week high stock price for LVO is $7.19, representing a 209.91% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for LVO is $2.08, indicating a -10.34% decrease from the current share price, occurred on October 16, 2026.
- The closing price of Liveone Inc (LVO) stock in the beginning of 2025 was $12.40. The stock closed the year at $4.72, a loss of over -61.94% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $2.59 | $2.08 | $0.51 | 59,193.0 | -8.66% |
| Oct 15, 2026 | $2.58 | $2.29 | $0.29 | 50,526.0 | +9.01% |
| Oct 14, 2026 | $2.57 | $2.33 | $0.24 | 12,291.0 | -8.98% |
| Oct 13, 2026 | $2.66 | $2.28 | $0.38 | 51,832.0 | -1.16% |
| Oct 12, 2026 | $2.72 | $2.41 | $0.31 | 55,155.0 | -4.07% |
| Oct 09, 2026 | $2.81 | $2.66 | $0.15 | 20,578.0 | -1.10% |
| Oct 08, 2026 | $2.77 | $2.40 | $0.3726 | 106,895.0 | +1.87% |
| Oct 07, 2026 | $2.81 | $2.65 | $0.16 | 28,162.0 | -4.29% |
| Oct 06, 2026 | $2.85 | $2.64 | $0.21 | 40,152.0 | +5.66% |
| Oct 05, 2026 | $2.81 | $2.51 | $0.30 | 90,825.0 | +0.76% |
| Oct 02, 2026 | $2.85 | $2.55 | $0.30 | 121,126.0 | +1.94% |
| Oct 01, 2026 | $2.69 | $2.54 | $0.15 | 81,327.0 | -0.39% |
| Sep 30, 2026 | $2.68 | $2.32 | $0.36 | 195,340.0 | +12.61% |
| Sep 29, 2026 | $2.42 | $2.24 | $0.18 | 55,295.0 | +0.00% |
| Sep 28, 2026 | $2.44 | $2.26 | $0.18 | 63,435.0 | -1.71% |
| Sep 25, 2026 | $2.42 | $2.26 | $0.1617 | 57,635.0 | -0.43% |
| Sep 24, 2026 | $2.44 | $2.28 | $0.16 | 72,898.0 | -3.69% |
| Sep 23, 2026 | $2.90 | $2.42 | $0.48 | 164,634.0 | -15.28% |
| Sep 22, 2026 | $3.29 | $2.80 | $0.49 | 355,041.0 | -11.66% |
| Sep 21, 2026 | $3.33 | $3.09 | $0.24 | 77,170.0 | +5.50% |
| Sep 18, 2026 | $3.36 | $3.01 | $0.35 | 194,500.0 | -3.44% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $2.85 | $2.08 | $0.77 | 718,062.0 | -10.42% |
| Sep, 2026 | $4.25 | $2.24 | $2.01 | 2,884,332.0 | -33.07% |
| Aug, 2026 | $4.86 | $3.58 | $1.28 | 1,257,214.0 | -14.76% |
| Jul, 2026 | $6.44 | $4.29 | $2.15 | 1,035,756.0 | -29.06% |
| Jun, 2026 | $7.00 | $4.36 | $2.64 | 1,705,230.0 | -3.32% |
| May, 2026 | $7.19 | $4.97 | $2.22 | 1,589,888.0 | +23.74% |
| 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 | 2,047,663.0 | -24.91% |
| Aug, 2025 | $7.20 | $5.30 | $1.90 | 1,414,621.0 | -15.93% |
| Jul, 2025 | $9.20 | $6.40 | $2.80 | 1,538,799.0 | -13.34% |
| Jun, 2025 | $9.20 | $6.90 | $2.30 | 1,688,529.0 | +2.15% |
| May, 2025 | $9.80 | $6.04 | $3.76 | 647,680.0 | -15.87% |
| Apr, 2025 | $9.74 | $5.52 | $4.22 | 856,780.0 | +25.67% |
| Mar, 2025 | $8.69 | $6.50 | $2.18 | 602,394.0 | -9.74% |
| Feb, 2025 | $15.30 | $7.50 | $7.80 | 1,103,203.0 | -46.59% |
| Jan, 2025 | $16.00 | $11.00 | $5.00 | 1,296,654.0 | -1.36% |
Liveone Inc Stock (LVO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.20 | $9.31 | $5.89 | 948,561.0 | +47.00% |
| Nov, 2024 | $10.20 | $6.81 | $3.39 | 883,977.0 | +44.93% |
| Oct, 2024 | $12.00 | $5.62 | $6.38 | 2,283,505.0 | -27.28% |
| Sep, 2024 | $17.30 | $9.46 | $7.84 | 740,703.0 | -45.47% |
| Aug, 2024 | $18.15 | $14.10 | $4.05 | 537,592.0 | +2.35% |
| Jul, 2024 | $17.60 | $12.10 | $5.50 | 719,303.0 | +8.28% |
| Jun, 2024 | $18.90 | $13.80 | $5.10 | 1,463,150.0 | -4.85% |
| May, 2024 | $19.80 | $15.90 | $3.90 | 475,087.0 | -13.16% |
| Apr, 2024 | $20.00 | $15.40 | $4.60 | 691,563.0 | -2.56% |
| Mar, 2024 | $21.50 | $14.95 | $6.55 | 814,038.0 | +20.37% |
| Feb, 2024 | $17.50 | $10.20 | $7.30 | 533,599.0 | +13.29% |
| Jan, 2024 | $15.40 | $11.80 | $3.60 | 425,335.0 | +2.88% |
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):