LiveOne (LVO)
NASDAQ:LVO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
4.61
4.85
4.50
4.68
4.68
+0.86%
55,183
0.80
Apr 08, 2026
4.90
5.00
4.49
4.64
4.64
-3.73%
271,541
4.07
Apr 07, 2026
4.82
5.04
4.72
4.82
4.82
-1.63%
19,857
0.29
Apr 06, 2026
4.78
4.98
4.70
4.90
4.90
+1.45%
12,728
0.19
Apr 03, 2026
4.68
4.87
4.64
4.83
4.83
0.00%
0
0.00
Apr 02, 2026
4.68
4.87
4.64
4.83
4.83
+3.21%
14,006
0.20
Apr 01, 2026
5.24
5.24
4.64
4.68
4.68
-8.24%
60,368
0.88
Mar 31, 2026
4.75
5.25
4.72
5.10
5.10
+9.44%
93,974
1.40
Mar 30, 2026
4.84
5.08
4.50
4.66
4.66
-2.31%
72,120
1.02
Mar 27, 2026
4.99
5.01
4.60
4.77
4.77
-2.45%
71,876
1.02
Mar 26, 2026
4.97
5.15
4.71
4.89
4.89
-4.68%
80,077
1.13
Mar 25, 2026
5.11
5.29
4.92
5.13
5.13
+3.01%
38,840
0.54
Mar 24, 2026
5.69
5.75
4.96
4.98
4.98
-12.48%
117,602
1.69
Mar 23, 2026
5.56
5.75
5.53
5.69
5.69
+4.21%
34,855
0.50
Mar 20, 2026
5.58
5.68
5.26
5.46
5.46
-0.36%
71,493
1.04
Mar 19, 2026
5.54
5.75
5.33
5.48
5.48
-1.62%
129,366
1.84
Mar 18, 2026
5.41
5.61
5.19
5.57
5.57
+4.11%
79,995
1.14
Mar 17, 2026
5.33
5.62
5.20
5.35
5.35
+1.13%
40,076
0.53
Mar 16, 2026
5.23
5.93
5.21
5.29
5.29
+3.52%
93,762
1.21
Mar 13, 2026
5.39
5.50
4.85
5.11
5.11
+1.19%
72,494
0.94
Mar 12, 2026
5.20
5.35
4.90
5.05
5.05
-2.70%
89,483
1.16
Mar 11, 2026
5.14
5.20
4.90
5.19
5.19
+1.76%
54,937
0.71
Mar 10, 2026
5.45
5.46
4.70
5.10
5.10
-1.16%
110,605
1.42
Mar 09, 2026
4.95
5.18
4.91
5.16
5.16
+1.78%
53,797
0.68
Mar 06, 2026
5.16
5.37
4.77
5.07
5.07
-3.70%
189,770
2.44
Mar 05, 2026
5.39
5.48
5.21
5.27
5.27
-0.09%
57,299
0.73
Mar 04, 2026
5.18
5.40
5.16
5.27
5.27
+1.74%
21,839
0.27
Mar 03, 2026
5.15
5.41
4.87
5.18
5.18
-1.71%
64,856
0.78
Mar 02, 2026
5.34
5.45
5.23
5.27
5.27
-4.01%
38,483
0.45
Feb 27, 2026
5.45
5.63
5.25
5.49
5.49
0.00%
91,117
1.07
Feb 26, 2026
5.75
5.75
5.31
5.49
5.49
+1.10%
57,572
0.67
Feb 25, 2026
5.50
5.75
5.23
5.43
5.43
0.00%
80,622
0.95
Feb 24, 2026
5.10
5.81
5.08
5.43
5.43
+5.64%
205,113
2.51
Feb 23, 2026
4.83
5.25
4.80
5.14
5.14
+3.63%
133,856
1.65
Feb 20, 2026
5.06
5.30
4.81
4.96
4.96
-0.60%
56,675
0.70
Feb 19, 2026
5.03
5.25
4.87
4.99
4.99
-4.04%
73,733
0.91
Feb 18, 2026
5.35
5.55
5.06
5.20
5.20
+4.94%
49,882
0.62
Feb 17, 2026
5.10
5.20
4.91
4.96
4.96
-4.53%
18,103
0.22
Feb 16, 2026
4.87
5.35
4.73
5.19
5.19
0.00%
0
0.00
Feb 13, 2026
4.87
5.35
4.73
5.19
5.19
+8.13%
58,755
0.70
Feb 12, 2026
5.21
5.21
4.22
4.80
4.80
-3.13%
237,459
2.94
Feb 11, 2026
4.73
5.10
4.57
4.96
4.96
-3.41%
44,145
0.53
Feb 10, 2026
5.16
5.50
4.64
4.69
4.69
-8.58%
81,159
0.92
Feb 09, 2026
5.00
5.21
4.69
5.13
5.13
+0.98%
53,576
0.59
Feb 06, 2026
4.09
5.20
4.01
5.08
5.08
+21.53%
141,418
1.57
Feb 05, 2026
4.30
4.70
4.00
4.18
4.18
-5.64%
94,520
1.06
Feb 04, 2026
4.39
4.53
4.08
4.43
4.43
+0.45%
78,562
0.88
Feb 03, 2026
4.59
4.82
4.39
4.41
4.41
-3.71%
14,734
0.16
Feb 02, 2026
4.73
4.81
4.28
4.58
4.58
-4.78%
132,270
1.50
Jan 30, 2026
4.79
4.81
4.51
4.81
4.81
+3.44%
64,147
0.73
Rows: