LiveOne (LVO) Stock Chart & Stock Price History $0.57 +0.03 (+4.81%) As of 02:50 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock LiveOne Stock Price Performance The LiveOne (LVO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 68.38%, with a year-to-date return of -61.50%. In the past month, the stock has decreased 22.04%, reflecting recent market activity. As of the latest close, LiveOne traded at $0.54 with a market cap of $62.29 million and volume of 1.17 million shares. Five years ago, the stock traded at $2.68, representing a 78.88% decrease over that period. At the time, it had a market cap of $186.05 million and a volume of 826,910 shares. Receive LVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LiveOne and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-5.79%1 Month Performance-22.04%3 Month Performance-25.48%Year-To-Date Performance-61.50%1 Year Performance-68.38%5 Year Performance-78.88% LVO Stock Chart for Wednesday, August, 27, 2025 LVO Chart by TradingView LiveOne Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/26/2025$0.59$0.54-9.17%$0.60$0.541.17 million shs$62.29 million08/25/2025$0.60$0.59-1.05%$0.62$0.59578,182 shs$68.58 million08/22/2025$0.59$0.60+1.83%$0.63$0.58634,892 shs$69.30 million08/21/2025$0.59$0.59+0.51%$0.61$0.56928,793 shs$68.06 million08/20/2025$0.61$0.59-3.91%$0.61$0.57615,812 shs$67.71 million08/19/2025$0.63$0.61-2.41%$0.64$0.59654,906 shs$75.28 million08/18/2025$0.64$0.63-1.80%$0.65$0.61445,261 shs$77.14 million08/15/2025$0.65$0.64-1.80%$0.65$0.61942,392 shs$78.55 million08/14/2025$0.65$0.65-0.73%$0.72$0.621.63 million shs$80.00 million08/13/2025$0.62$0.65+5.50%$0.69$0.59821,053 shs$80.59 million Get the Latest News and Ratings for LVO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LiveOne and its competitors with MarketBeat's FREE daily newsletter. 08/12/2025$0.60$0.62+3.13%$0.63$0.58285,821 shs$76.38 million08/11/2025$0.61$0.60-0.69%$0.63$0.59224,712 shs$74.07 million08/08/2025$0.63$0.61-4.53%$0.64$0.59951,580 shs$74.59 million08/07/2025$0.64$0.63-0.77%$0.65$0.63196,654 shs$78.12 million08/06/2025$0.65$0.64-1.77%$0.65$0.63236,557 shs$78.73 million08/05/2025$0.65$0.65-0.25%$0.66$0.64399,591 shs$80.15 million08/04/2025$0.65$0.65+0.60%$0.67$0.64372,371 shs$80.34 million08/01/2025$0.65$0.65-0.93%$0.68$0.63699,674 shs$79.86 million07/31/2025$0.67$0.65-2.07%$0.69$0.65463,321 shs$80.61 million07/30/2025$0.69$0.67-3.15%$0.69$0.66383,595 shs$82.31 million07/29/2025$0.73$0.69-5.20%$0.73$0.69612,755 shs$84.99 million07/28/2025$0.73$0.73+0.21%$0.74$0.69731,941 shs$89.64 million Related Companies GHG Stock Chart FLL Stock Chart GENK Stock Chart STKS Stock Chart THCH Stock Chart CNTY Stock Chart HCHL Stock Chart FATBB Stock Chart NDLS Stock Chart FAT Stock Chart Receive LVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LiveOne and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LVO) was last updated on 8/27/2025 by MarketBeat.com Staff From Our PartnersBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredTrump’s betrayal exposedTrump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding LiveOne, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share LiveOne With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access