Free Trial

LiveOne (LVO) Stock Chart & Stock Price History

LiveOne logo
$0.65 +0.00 (+0.60%)
Closing price 08/4/2025 04:00 PM Eastern
Extended Trading
$0.65 0.00 (-0.31%)
As of 04:00 AM 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

The LiveOne (LVO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 55.95%, with a year-to-date return of -55.65%. In the past month, the stock has decreased 27.07%, reflecting recent market activity.

As of the latest close, LiveOne traded at $0.65 with a market cap of $80.34 million and volume of 372,371 shares. Five years ago, the stock traded at $3.15, representing a 79.30% decrease over that period. At the time, it had a market cap of $211.08 million and a volume of 865,492 shares.

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.

5 Day
Performance
-0.34%
1 Month
Performance
-27.07%
3 Month
Performance
-5.52%
Year-To-Date
Performance
-55.65%
1 Year
Performance
-55.95%
5 Year
Performance
-79.30%

LVO Stock Chart for Tuesday, August, 5, 2025

LiveOne Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2025$0.65$0.65
+0.60%
$0.67$0.64372,371 shs$80.34 million
08/01/2025$0.65$0.65
-0.93%
$0.68$0.63699,674 shs$79.86 million
07/31/2025$0.67$0.65
-2.07%
$0.69$0.65463,321 shs$80.61 million
07/30/2025$0.69$0.67
-3.15%
$0.69$0.66383,595 shs$82.31 million
07/29/2025$0.73$0.69
-5.20%
$0.73$0.69612,755 shs$84.99 million
07/28/2025$0.73$0.73
+0.21%
$0.74$0.69731,941 shs$89.64 million
07/25/2025$0.74$0.73
-1.28%
$0.75$0.72257,943 shs$89.46 million
07/24/2025$0.71$0.74
+3.39%
$0.75$0.69848,126 shs$90.62 million
07/23/2025$0.68$0.71
+4.63%
$0.72$0.67504,341 shs$87.65 million
07/22/2025$0.66$0.68
+2.55%
$0.69$0.64463,573 shs$69.09 million
07/21/2025$0.69$0.66
-3.37%
$0.72$0.66959,747 shs$67.37 million
07/18/2025$0.72$0.69
-4.72%
$0.72$0.671.18 million shs$69.72 million
07/17/2025$0.77$0.72
-6.49%
$0.79$0.72850,324 shs$69.19 million
07/16/2025$0.75$0.77
+2.65%
$0.80$0.654.13 million shs$73.99 million
07/15/2025$0.77$0.75
-2.98%
$0.80$0.75354,133 shs$72.08 million
07/14/2025$0.76$0.77
+2.33%
$0.78$0.75285,394 shs$74.29 million
07/11/2025$0.77$0.76
-1.88%
$0.81$0.75418,486 shs$72.60 million
07/10/2025$0.80$0.77
-3.35%
$0.82$0.77319,872 shs$73.99 million
07/09/2025$0.77$0.80
+3.89%
$0.82$0.77380,319 shs$76.56 million
07/08/2025$0.85$0.77
-9.79%
$0.86$0.76686,408 shs$73.69 million
07/07/2025$0.89$0.85
-4.91%
$0.90$0.83441,236 shs$81.69 million
07/04/2025$0.89$0.89$0.91$0.85514,050 shs$85.91 million

This page (NASDAQ:LVO) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners