Free Trial

LiveOne (LVO) Stock Chart & Stock Price History

LiveOne logo
$0.72 -0.16 (-18.32%)
Closing price 04:00 PM Eastern
Extended Trading
$0.71 -0.01 (-0.91%)
As of 07:35 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

LiveOne Stock Price Performance

5 Day
Performance
+17.68%
1 Month
Performance
+2.47%
3 Month
Performance
-50.52%
6 Month
Performance
-7.35%
Year-To-Date
Performance
-51.19%
1 Year
Performance
-61.01%
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.

LVO Stock Chart for Thursday, May, 1, 2025

LiveOne Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$0.88$0.72
-18.32%
$0.88$0.71661,478 shs$68.95 million
04/30/2025$0.75$0.88
+16.55%
$0.97$0.711.99 million shs$84.41 million
04/29/2025$0.66$0.75
+15.05%
$0.77$0.64485,932 shs$72.43 million
04/28/2025$0.61$0.66
+7.45%
$0.66$0.59321,735 shs$62.95 million
04/25/2025$0.63$0.61
-3.94%
$0.64$0.61293,320 shs$58.59 million
04/24/2025$0.64$0.63
-1.58%
$0.68$0.62296,196 shs$60.99 million
04/23/2025$0.64$0.64
+1.08%
$0.68$0.62159,652 shs$61.97 million
04/22/2025$0.61$0.64
+3.86%
$0.65$0.61171,983 shs$61.31 million
04/21/2025$0.64$0.61
-4.02%
$0.64$0.61168,366 shs$59.03 million
04/18/2025$0.64$0.64$0.68$0.64355,654 shs$61.50 million
04/17/2025$0.66$0.64
-2.57%
$0.68$0.64355,654 shs$61.50 million
04/16/2025$0.62$0.66
+5.93%
$0.69$0.62412,365 shs$63.12 million
04/15/2025$0.66$0.62
-6.06%
$0.68$0.62315,936 shs$59.59 million
04/14/2025$0.72$0.66
-8.94%
$0.72$0.66401,841 shs$63.43 million
04/11/2025$0.68$0.72
+6.01%
$0.73$0.66352,441 shs$69.66 million
04/10/2025$0.69$0.68
-0.84%
$0.70$0.65157,100 shs$65.71 million
04/09/2025$0.60$0.69
+14.93%
$0.70$0.57376,394 shs$66.27 million
04/09/2025$0.60$0.69
+14.93%
$0.70$0.57376,394 shs$66.27 million
04/08/2025$0.59$0.60
+2.06%
$0.65$0.56442,574 shs$57.66 million
04/08/2025$0.59$0.60
+2.06%
$0.65$0.56442,574 shs$57.66 million
04/07/2025$0.61$0.59
-4.09%
$0.65$0.55596,527 shs$56.49 million
04/04/2025$0.62$0.61
-1.64%
$0.73$0.60692,889 shs$58.90 million
04/03/2025$0.72$0.62
-12.94%
$0.68$0.62328,435 shs$59.89 million
04/02/2025$0.70$0.72
+2.23%
$0.73$0.68197,597 shs$68.78 million
04/01/2025$0.70$0.70
+0.17%
$0.74$0.67161,751 shs$67.28 million
03/31/2025$0.73$0.70
-4.25%
$0.74$0.70247,103 shs$67.17 million

This page (NASDAQ:LVO) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners