LiveOne (LVO)
NASDAQ:LVO
Want to see LVO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
6.64
6.72
6.42
6.62
6.62
+0.30%
68,703
0.85
May 28, 2026
7.06
7.06
6.21
6.60
6.60
-4.62%
184,059
2.32
May 27, 2026
7.02
7.12
6.83
6.92
6.92
-1.42%
77,724
0.99
May 26, 2026
7.02
7.19
6.73
7.02
7.02
+1.15%
135,208
1.73
May 22, 2026
6.50
7.08
6.40
6.94
6.94
+7.43%
253,098
3.28
May 21, 2026
6.23
6.87
6.20
6.46
6.46
+2.22%
87,476
1.12
May 20, 2026
6.40
6.66
6.16
6.32
6.32
-2.92%
37,639
0.48
May 19, 2026
6.21
6.58
5.98
6.51
6.51
+4.66%
110,058
1.42
May 18, 2026
5.18
6.25
5.02
6.22
6.22
+17.80%
154,349
2.03
May 15, 2026
5.40
5.44
5.13
5.28
5.28
-2.94%
49,417
0.65
May 14, 2026
5.53
5.74
5.41
5.44
5.44
-1.63%
40,990
0.55
May 13, 2026
4.99
5.68
4.99
5.53
5.53
+9.29%
90,733
1.22
May 12, 2026
5.04
5.37
5.00
5.06
5.06
+0.40%
36,855
0.47
May 11, 2026
5.26
5.40
4.97
5.04
5.04
-4.36%
45,429
0.59
May 08, 2026
5.30
5.49
5.27
5.27
5.27
-2.23%
5,305
0.07
May 07, 2026
5.06
5.48
5.06
5.39
5.39
+2.28%
60,534
0.77
May 06, 2026
5.33
5.54
5.26
5.27
5.27
-2.41%
36,152
0.45
May 05, 2026
5.17
5.49
5.15
5.40
5.40
+4.25%
24,812
0.30
May 04, 2026
5.29
5.31
5.02
5.18
5.18
-3.72%
39,591
0.48
May 01, 2026
5.40
5.70
5.30
5.38
5.38
+0.56%
53,482
0.66
Apr 30, 2026
5.13
5.47
5.02
5.35
5.35
+4.29%
113,864
1.39
Apr 29, 2026
5.23
5.73
5.01
5.13
5.13
-2.10%
101,155
1.25
Apr 28, 2026
5.70
5.86
5.24
5.24
5.24
-10.27%
48,633
0.60
Apr 27, 2026
5.09
5.89
5.02
5.84
5.84
+14.96%
309,860
4.01
Apr 24, 2026
5.35
5.35
4.91
5.08
5.08
+0.99%
60,514
0.79
Apr 23, 2026
5.00
5.10
4.81
5.03
5.03
-0.40%
59,403
0.77
Apr 22, 2026
4.94
5.29
4.78
5.05
5.05
+2.23%
71,980
0.94
Apr 21, 2026
4.82
5.14
4.77
4.94
4.94
+2.70%
67,867
0.90
Apr 20, 2026
4.36
4.90
4.36
4.81
4.81
+8.33%
87,359
1.16
Apr 17, 2026
4.47
4.55
4.39
4.44
4.44
+1.37%
29,216
0.39
Apr 16, 2026
4.36
4.49
4.31
4.38
4.38
+0.92%
21,365
0.28
Apr 15, 2026
4.27
4.49
4.23
4.34
4.34
+0.70%
123,390
1.68
Apr 14, 2026
4.62
4.85
4.25
4.31
4.31
-5.90%
296,407
4.27
Apr 13, 2026
4.56
4.70
4.54
4.58
4.58
-0.87%
19,855
0.29
Apr 10, 2026
4.68
4.82
4.53
4.62
4.62
-1.28%
38,812
0.56
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
Rows: