Free Trial

LiveOne (LVO) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free LVO Stock Alerts
$1.88
+0.05 (+2.74%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LiveOne Stock Price Performance

5 Day
Performance
-2.85%
1 Month
Performance
+2.46%
3 Month
Performance
+33.93%
6 Month
Performance
+64.47%
Year-To-Date
Performance
+34.89%
1 Year
Performance
+33.93%
Receive LVO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LiveOne and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

LVO Stock Chart for Friday, May, 10, 2024

LVO Chart by TradingView

LiveOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$1.82$1.88
+3.02%		$1.92$1.83217,213 shs$184.86 million
05/08/2024$1.89$1.82
-3.70%		$1.95$1.79217,918 shs$179.43 million
05/07/2024$1.95$1.89
-3.08%		$1.98$1.88286,288 shs$186.34 million
05/06/2024$1.93$1.95
+1.04%		$1.98$1.87245,270 shs$192.25 million
05/03/2024$1.91$1.93
+1.05%		$1.97$1.90208,752 shs$190.28 million
05/02/2024$1.84$1.91
+3.80%		$1.91$1.85264,440 shs$175.07 million
05/01/2024$1.90$1.84
-3.16%		$1.93$1.84143,865 shs$168.65 million
04/30/2024$1.93$1.90
-1.55%		$1.96$1.84346,405 shs$174.15 million
04/29/2024$1.90$1.93
+1.85%		$1.99$1.88423,825 shs$176.90 million
04/26/2024$1.85$1.90
+2.43%		$1.94$1.83313,676 shs$173.70 million
04/25/2024$1.88$1.85
-1.60%		$1.90$1.77295,678 shs$169.57 million
04/24/2024$1.74$1.88
+8.05%		$1.89$1.74292,084 shs$172.32 million
04/23/2024$1.72$1.74
+1.16%		$1.82$1.70233,014 shs$159.49 million
04/22/2024$1.66$1.72
+3.61%		$1.74$1.62289,359 shs$157.66 million
04/19/2024$1.70$1.66
-2.35%		$1.74$1.60291,925 shs$152.16 million
04/18/2024$1.67$1.70
+1.80%		$1.74$1.58520,702 shs$155.82 million
04/17/2024$1.66$1.67
+0.60%		$1.69$1.54385,444 shs$153.07 million
04/16/2024$1.73$1.66
-4.05%		$1.73$1.64189,953 shs$152.16 million
04/15/2024$1.75$1.73
-1.14%		$1.80$1.68410,902 shs$158.57 million
04/12/2024$1.83$1.75
-4.37%		$1.86$1.72295,700 shs$160.41 million
04/11/2024$1.82$1.83
+0.55%		$1.86$1.77236,303 shs$167.74 million
04/10/2024$1.83$1.82
-0.55%		$1.89$1.78218,119 shs$166.82 million
04/09/2024$1.95$1.83
-6.15%		$1.97$1.83391,945 shs$167.74 million
04/08/2024$1.95$1.95$1.98$1.91257,818 shs$178.73 million
04/05/2024$1.90$1.95
+2.63%		$1.97$1.88197,774 shs$178.74 million
04/04/2024$1.86$1.90
+2.15%		$1.93$1.82343,054 shs$174.15 million
04/03/2024$1.87$1.86
-0.53%		$2.00$1.86327,081 shs$170.49 million
04/02/2024$1.85$1.87
+1.08%		$1.90$1.84231,820 shs$171.40 million
04/01/2024$1.95$1.85
-5.13%		$1.96$1.83431,370 shs$169.57 million
03/29/2024$1.95$1.95$1.97$1.93549,058 shs$178.73 million
03/28/2024$1.93$1.95
+1.04%		$1.97$1.93549,053 shs$178.74 million
03/27/2024$1.92$1.93
+0.52%		$1.97$1.88253,239 shs$176.90 million
03/26/2024$1.95$1.92
-1.54%		$1.97$1.90318,515 shs$175.99 million
03/25/2024$2.04$1.95
-4.41%		$2.05$1.79531,197 shs$178.74 million
03/22/2024$2.05$2.04
-0.49%		$2.10$2.01558,837 shs$186.99 million
03/21/2024$1.98$2.05
+3.54%		$2.08$1.95514,727 shs$187.90 million
03/20/2024$2.06$1.98
-3.88%		$2.11$1.93541,708 shs$181.49 million
03/19/2024$1.88$2.06
+9.57%		$2.15$1.89648,270 shs$188.81 million
03/18/2024$1.84$1.88
+2.17%		$1.93$1.84208,332 shs$172.32 million
03/15/2024$1.82$1.84
+1.10%		$1.92$1.83409,781 shs$168.65 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/14/2024$1.87$1.82
-2.67%		$1.94$1.82302,145 shs$166.81 million
03/13/2024$1.86$1.87
+0.81%		$1.92$1.76313,515 shs$171.40 million
03/12/2024$1.82$1.86
+1.92%		$1.91$1.71310,528 shs$170.03 million
03/11/2024$1.87$1.82
-2.67%		$1.98$1.80332,553 shs$166.82 million
03/08/2024$1.93$1.87
-3.11%		$1.98$1.81348,965 shs$171.40 million
03/07/2024$1.90$1.93
+1.58%		$2.03$1.83532,268 shs$176.90 million
03/06/2024$1.72$1.90
+10.47%		$1.93$1.74527,442 shs$174.15 million
03/05/2024$1.72$1.72$1.78$1.62243,705 shs$157.65 million
03/04/2024$1.58$1.72
+8.86%		$1.74$1.50520,672 shs$157.66 million
03/01/2024$1.62$1.58
-2.47%		$1.65$1.55161,709 shs$144.82 million
02/29/2024$1.65$1.62
-1.82%		$1.70$1.53633,337 shs$148.49 million
02/28/2024$1.68$1.65
-1.79%		$1.75$1.64334,161 shs$151.24 million
02/27/2024$1.69$1.68
-0.59%		$1.75$1.66202,054 shs$153.99 million
02/26/2024$1.71$1.69
-1.17%		$1.75$1.60277,626 shs$154.91 million
02/23/2024$1.68$1.71
+1.79%		$1.74$1.65260,933 shs$156.74 million
02/22/2024$1.60$1.68
+5.00%		$1.73$1.63322,443 shs$153.99 million
02/21/2024$1.57$1.60
+1.91%		$1.67$1.55339,498 shs$146.66 million
02/20/2024$1.45$1.57
+8.28%		$1.59$1.40400,930 shs$143.90 million
02/19/2024$1.45$1.45$1.54$1.43178,600 shs$132.91 million
02/16/2024$1.44$1.45
+0.69%		$1.53$1.43178,608 shs$132.91 million
02/15/2024$1.41$1.44
+2.13%		$1.47$1.35151,538 shs$131.29 million
02/14/2024$1.46$1.41
-3.42%		$1.44$1.36233,701 shs$128.56 million
02/13/2024$1.50$1.46
-2.67%		$1.53$1.42118,744 shs$133.12 million
02/12/2024$1.40$1.50
+7.14%		$1.53$1.40156,957 shs$136.77 million
02/09/2024$1.49$1.40
-6.04%		$1.50$1.3870,184 shs$127.65 million
02/08/2024$1.47$1.49
+1.36%		$1.57$1.02675,006 shs$135.86 million

Related Companies:
This page (NASDAQ:LVO) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings