0.6008
price up icon1.83%   0.0108
 
loading

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 22, 2025, is $0.6008.
  • 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 24.39% to $0.6008 now.
  • The 52-week high stock price for LVO is $1.815, representing a 202.10% increase from the current share price, occurred on August 28, 2024.
  • The 52-week low stock price for LVO is $0.5521, indicating a -8.11% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.63 $0.583 $0.047 634,890.0 +1.83%
Aug 21, 2025 $0.6096 $0.56 $0.0496 898,179.0 +0.51%
Aug 20, 2025 $0.611 $0.5712 $0.0398 615,680.0 -3.91%
Aug 19, 2025 $0.6375 $0.592 $0.0455 650,706.0 -2.41%
Aug 18, 2025 $0.6498 $0.61 $0.0398 441,552.0 -1.80%
Aug 15, 2025 $0.6519 $0.609 $0.0429 942,392.0 -1.80%
Aug 14, 2025 $0.72 $0.62 $0.10 1,619,035.0 -0.73%
Aug 13, 2025 $0.6854 $0.5921 $0.0933 820,138.0 +5.50%
Aug 12, 2025 $0.6299 $0.5846 $0.0453 285,409.0 +3.13%
Aug 11, 2025 $0.63 $0.5901 $0.0399 220,812.0 -0.69%
Aug 08, 2025 $0.641 $0.5921 $0.0489 951,580.0 -4.53%
Aug 07, 2025 $0.6499 $0.63 $0.0199 196,654.0 -0.77%
Aug 06, 2025 $0.65 $0.63 $0.02 236,557.0 -1.77%
Aug 05, 2025 $0.66 $0.635 $0.025 399,446.0 -0.25%
Aug 04, 2025 $0.6698 $0.637 $0.0328 372,371.0 +0.60%
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%

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 $0.72 $0.56 $0.16 10,619,960.0 -8.16%
Jul, 2025 $0.92 $0.64 $0.28 15,387,970.0 -13.34%
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%
$94.22
price up icon 3.98%
$59.42
price up icon 0.66%
entertainment FOX
$54.43
price up icon 0.83%
entertainment TKO
$186.17
price up icon 1.05%
$16.00
price down icon 0.19%
$102.94
price up icon 1.55%
Cap:     |  Volume (24h):