Free Trial

LiveOne (LVO) Stock Chart & Stock Price History

LiveOne logo
$5.04 -0.23 (-4.36%)
Closing price 04:00 PM Eastern
Extended Trading
$5.05 +0.01 (+0.20%)
As of 04:10 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 Massive. 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 29.32%, with a year-to-date return of 6.78%. In the past month, the stock has increased 9.09%, reflecting recent market activity.

As of the latest close, LiveOne traded at $5.27 with a market cap of $72.61 million and volume of 5,266 shares. Five years ago, the stock traded at a split-adjusted price of $39.60, representing a 87.27% decrease over that period. At the time, it had a market cap of $298.90 million and a volume of 83,660 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.

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
-4.36%
1 Month
Performance
+9.09%
3 Month
Performance
+1.82%
Year-To-Date
Performance
+6.78%
1 Year
Performance
-29.32%
5 Year
Performance
-87.27%

LVO Stock Chart for Monday, May, 11, 2026

LiveOne Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/11/2026$5.27$5.04
-4.36%
$5.40$4.9745,430 shs$67.89 million
05/08/2026$5.39$5.27
-2.23%
$5.49$5.275,266 shs$72.61 million
05/07/2026$5.27$5.39
+2.28%
$5.48$5.0660,534 shs$72.61 million
05/06/2026$5.40$5.27
-2.41%
$5.54$5.2636,152 shs$70.99 million
05/05/2026N/A$5.40$5.49$5.1524,812 shs$72.74 million
04/30/2026$5.13$5.35
+4.29%
$5.47$5.02113,864 shs$66.71 million
04/29/2026$5.24$5.13
-2.10%
$5.73$5.01101,155 shs$63.97 million
04/28/2026$5.84$5.24
-10.27%
$5.86$5.2448,633 shs$61.04 million
04/27/2026$5.08$5.84
+14.96%
$5.89$5.02309,791 shs$72.83 million
04/24/2026$5.03$5.08
+0.99%
$5.35$4.9160,515 shs$59.18 million
04/23/2026$5.05$5.03
-0.40%
$5.10$4.8159,204 shs$58.60 million
04/22/2026$4.94$5.05
+2.23%
$5.29$4.7871,876 shs$58.83 million
04/21/2026$4.81$4.94
+2.70%
$5.14$4.7767,868 shs$57.55 million
04/20/2026$4.44$4.81
+8.33%
$4.90$4.3687,359 shs$56.04 million
04/17/2026$4.38$4.44
+1.37%
$4.55$4.3929,216 shs$51.73 million
04/16/2026$4.34$4.38
+0.92%
$4.49$4.3121,365 shs$51.02 million
04/15/2026$4.31$4.34
+0.70%
$4.49$4.23123,383 shs$50.56 million
04/14/2026$4.58$4.31
-5.90%
$4.85$4.25296,407 shs$50.21 million
04/13/2026$4.62$4.58
-0.87%
$4.70$4.5419,855 shs$53.35 million
04/10/2026$4.68$4.62
-1.28%
$4.82$4.5338,813 shs$53.82 million

This page (NASDAQ:LVO) was last updated on 5/11/2026 by MarketBeat.com Staff.
From Our Partners