Go Pro
→ The cat is out the bag (From Porter & Company) (Ad)tc pixel Free LVO Stock Alerts

LiveOne (LVO) Stock Chart & Stock Price History

LiveOne logo
$3.97 +0.22 (+5.87%)
As of 08/21/2026 04:00 PM Eastern
Compare

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 33.92%, with a year-to-date return of -15.89%. In the past month, the stock has decreased 23.95%, reflecting recent market activity.

As of the latest close, LiveOne traded at $3.97 with a market cap of $54.43 million and volume of 53,234 shares. Five years ago, the stock traded at a split-adjusted price of $30.00, representing a 86.77% decrease over that period. At the time, it had a market cap of $235.04 million and a volume of 80,236 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+1.02%
1 Month
Performance
-23.95%
3 Month
Performance
-42.80%
Year-To-Date
Performance
-15.89%
1 Year
Performance
-33.92%
5 Year
Performance
-86.77%

LVO Stock Chart for Saturday, August, 22, 2026

LVO Chart by TradingView

LiveOne Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$3.75$3.97
+5.87%		$3.99$3.7053,234 shs$54.43 million
08/20/2026$3.80$3.75
-1.32%		$3.95$3.6082,228 shs$51.41 million
08/19/2026$3.62$3.80
+4.97%		$3.89$3.6136,665 shs$52.36 million
08/18/2026$3.93$3.62
-7.89%		$3.93$3.5892,493 shs$49.88 million
08/17/2026$4.15$3.93
-5.30%		$4.25$3.7484,234 shs$54.16 million
08/14/2026$4.31$4.15
-3.71%		$4.45$4.0031,348 shs$57.19 million
08/13/2026$4.03$4.31
+6.95%		$4.37$3.9349,269 shs$59.39 million
08/12/2026$4.56$4.03
-11.62%		$4.50$3.60266,950 shs$55.53 million
08/11/2026$4.38$4.56
+4.11%		$4.86$4.3684,348 shs$62.84 million
08/10/2026$4.22$4.38
+3.79%		$4.49$4.2232,275 shs$60.36 million
08/07/2026$4.13$4.22
+2.18%		$4.30$4.138,454 shs$58.15 million
08/06/2026$4.15$4.13
-0.48%		$4.39$4.1326,960 shs$56.91 million
08/05/2026$4.35$4.15
-4.60%		$4.40$3.9876,644 shs$57.19 million
08/04/2026$4.42$4.35
-1.58%		$4.59$4.2145,947 shs$59.94 million
08/03/2026$4.48$4.42
-1.34%		$4.58$4.0367,445 shs$61.04 million
07/31/2026$4.52$4.48
-0.88%		$4.69$4.3515,214 shs$61.58 million
07/30/2026$4.39$4.52
+2.96%		$4.68$4.3146,591 shs$61.56 million
07/29/2026$4.78$4.39
-8.16%		$4.84$4.29136,649 shs$59.53 million
07/28/2026$4.73$4.78
+1.06%		$4.89$4.6237,662 shs$64.83 million
07/27/2026$4.87$4.73
-2.87%		$4.99$4.6433,945 shs$64.14 million
07/24/2026$4.87$4.87$5.13$4.7226,170 shs$66.04 million
07/23/2026$5.22$4.87
-6.70%		$5.25$4.5882,265 shs$66.04 million
07/22/2026$5.50$5.22
-5.09%		$5.68$5.1465,965 shs$70.79 million
07/21/2026$5.37$5.50
+2.42%		$5.72$5.4162,079 shs$74.58 million
07/20/2026$5.29$5.37
+1.51%		$5.38$5.2115,638 shs$72.82 million
Related Companies

This page (NASDAQ:LVO) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Your Free Report (Inside)
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
23,281 stocks. Only ONE survived.
One American energy producer just cleared a screen of 23281 stocks for elite operating profits, double-digit r...
Monument Traders Alliance | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel