Go Pro

LiveOne (LVO) Stock Chart & Stock Price History

LiveOne logo
$4.48 -0.04 (-0.88%)
Closing price 04:00 PM Eastern
Extended Trading
$4.51 +0.03 (+0.67%)
As of 05:36 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 31.52%, with a year-to-date return of -5.08%. In the past month, the stock has decreased 30.00%, reflecting recent market activity.

As of the latest close, LiveOne traded at $4.48 with a market cap of $61.58 million and volume of 15,214 shares. Five years ago, the stock traded at a split-adjusted price of $35.40, representing a 87.34% decrease over that period. At the time, it had a market cap of $274.54 million and a volume of 26,443 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
-8.01%
1 Month
Performance
-30.00%
3 Month
Performance
-16.26%
Year-To-Date
Performance
-5.08%
1 Year
Performance
-31.52%
5 Year
Performance
-87.34%

LVO Stock Chart for Friday, July, 31, 2026

LiveOne Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/17/2026$4.86$5.29
+8.85%
$5.40$4.70111,227 shs$71.73 million
07/16/2026$5.27$4.86
-7.78%
$5.32$4.7930,197 shs$65.91 million
07/15/2026$5.21$5.27
+1.15%
$5.67$5.2210,616 shs$71.46 million
07/14/2026$5.09$5.21
+2.36%
$5.43$5.0938,098 shs$70.65 million
07/13/2026$5.23$5.09
-2.68%
$5.29$5.0912,601 shs$69.03 million
07/10/2026$5.22$5.23
+0.19%
$5.31$5.147,625 shs$70.93 million
07/09/2026$4.94$5.22
+5.67%
$5.31$4.9834,343 shs$70.78 million
07/08/2026$5.15$4.94
-4.08%
$5.40$4.8567,597 shs$66.99 million
07/07/2026$5.45$5.15
-5.50%
$5.64$5.0726,513 shs$69.84 million
07/06/2026$5.66$5.45
-3.71%
$5.92$5.4532,286 shs$73.90 million
07/03/2026$5.66$5.66$6.08$5.38111,489 shs$76.76 million
07/02/2026$5.91$5.66
-4.23%
$6.08$5.38111,489 shs$76.75 million
07/01/2026$6.40$5.91
-7.66%
$6.44$5.8533,175 shs$79.61 million
06/30/2026$6.64$6.40
-3.61%
$6.79$6.2395,695 shs$86.21 million

This page (NASDAQ:LVO) was last updated on 7/31/2026 by MarketBeat.com Staff.
From Our Partners