Dark

LVO
LiveOne, Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:30 PM EST

4.91USD+6.508%(+0.30)172,779

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 8:55:30 AM EST

4.61USD0.000%(0.00)427

After-hours

Dec 5, 2025 4:14:30 PM EST

4.98USD+1.424%(+0.07)500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	4.8600	5.0900	4.6325	4.9000	+6.291%	172,779	0.000%
2025-12-04	4.6900	4.9600	4.4900	4.6100	-1.706%	252,758	+6.291%
2025-12-03	4.7400	4.8600	4.5700	4.6900	-1.471%	143,239	+4.478%
2025-12-02	4.6401	4.8100	4.5500	4.7600	+2.586%	120,663	+2.941%
2025-12-01	4.6500	4.8000	4.5500	4.6400	-1.277%	56,143	+5.603%
2025-11-28	4.6200	4.8200	4.4500	4.7000	+3.753%	44,907	+4.255%
2025-11-26	4.5100	4.6900	4.3400	4.5300	-0.875%	90,437	+8.168%
2025-11-25	4.4700	4.6400	4.2302	4.5700	+2.237%	52,701	+7.221%
2025-11-24	4.3200	4.5900	4.3200	4.4700	+2.759%	53,811	+9.620%
2025-11-21	4.3800	4.5598	4.1800	4.3500	+0.462%	67,907	+12.644%
2025-11-20	4.6400	4.7400	4.2400	4.3300	-5.459%	51,716	+13.164%
2025-11-19	4.3600	4.7100	4.3600	4.5800	+3.855%	66,834	+6.987%
2025-11-18	4.2600	4.5400	4.0901	4.4100	+1.147%	118,017	+11.111%
2025-11-17	4.4800	4.6280	4.1800	4.3600	-3.326%	64,999	+12.385%
2025-11-14	4.3400	4.7100	4.2200	4.5100	+5.128%	160,804	+8.647%
2025-11-13	4.8800	5.0000	4.1800	4.2900	-15.717%	468,838	+14.219%
2025-11-12	4.7400	5.5100	4.3600	5.0900	+3.245%	172,421	-3.733%
2025-11-11	4.8100	4.9800	4.6300	4.9300	+1.860%	100,746	-0.609%
2025-11-10	5.0700	5.1900	4.7900	4.8400	-3.393%	48,552	+1.240%
2025-11-07	5.1200	5.1200	4.9500	5.0100	-2.907%	86,837	-2.196%
2025-11-06	5.2300	5.3151	5.1100	5.1600	-1.149%	33,500	-5.039%
2025-11-05	5.1100	5.3600	5.1100	5.2200	+0.967%	23,623	-6.130%
2025-11-04	5.1500	5.3199	5.0800	5.1700	-0.385%	39,661	-5.222%
2025-11-03	5.5500	5.7470	5.1600	5.1900	-7.321%	130,832	-5.588%
2025-10-31	5.4100	5.8000	5.3000	5.6000	+4.283%	114,560	-12.500%
2025-10-30	5.2000	5.5300	5.0800	5.3700	+2.091%	65,783	-8.752%
2025-10-29	5.2200	5.5200	5.1305	5.2600	-0.942%	109,696	-6.844%
2025-10-28	5.3500	5.5500	5.2800	5.3100	-1.301%	115,581	-7.721%
2025-10-27	5.6300	5.7900	5.1300	5.3800	-3.063%	110,323	-8.922%
2025-10-24	5.6100	6.0400	5.5300	5.5500	-1.596%	166,586	-11.712%
2025-10-23	5.2100	5.7300	5.1500	5.6400	+9.302%	92,523	-13.121%
2025-10-22	5.2700	5.3700	5.0000	5.1600	-2.087%	221,493	-5.039%
2025-10-21	4.6600	5.3500	4.5000	5.2700	+13.333%	199,587	-7.021%
2025-10-20	4.5200	4.6800	4.4600	4.6500	+3.333%	71,295	+5.376%
2025-10-17	4.5900	4.6700	4.3380	4.5000	-2.174%	66,730	+8.889%
2025-10-16	4.8800	4.9348	4.5500	4.6000	-4.959%	73,449	+6.522%
2025-10-15	4.5300	4.8700	4.5110	4.8400	+8.520%	119,775	+1.240%
2025-10-14	4.1500	4.5610	4.0600	4.4600	+6.190%	115,707	+9.865%
2025-10-13	4.0000	4.3000	3.9200	4.2000	+5.528%	239,342	+16.667%
2025-10-10	4.1900	4.2664	3.9300	3.9800	-5.012%	210,499	+23.116%
2025-10-09	4.2500	4.3200	4.1600	4.1900	-1.412%	111,709	+16.945%
2025-10-08	4.1300	4.3397	4.1200	4.2500	+3.155%	145,219	+15.294%
2025-10-07	4.1500	4.2900	4.0500	4.1200	-0.242%	77,997	+18.932%
2025-10-06	4.2900	4.3450	4.1300	4.1300	-3.730%	79,045	+18.644%
2025-10-03	4.3200	4.4300	4.1700	4.2900	0.000%	202,850	+14.219%
2025-10-02	4.2800	4.5600	4.1600	4.2900	+0.234%	129,549	+14.219%
2025-10-01	4.2000	4.3465	4.0100	4.2800	+3.632%	124,041	+14.486%
2025-09-30	4.5400	4.6350	4.0201	4.1300	-8.222%	153,212	+18.644%
2025-09-29	4.8300	4.8582	4.5000	4.5000	-6.639%	128,731	+8.889%
2025-09-26	4.5300	5.0000	4.4600	4.8200	+6.308%	295,459	+1.660%
2025-09-25	4.5000	4.6210	4.3050	4.5340	-2.369%	54,796	+8.072%
2025-09-24	5.1510	5.1510	4.6000	4.6440	-6.182%	78,994	+5.512%
2025-09-23	5.4000	5.4000	4.9500	4.9500	-2.058%	23,947	-1.010%
2025-09-22	5.2000	5.3600	5.0000	5.0540	-1.788%	39,307	-3.047%
2025-09-19	5.1750	5.2100	5.0330	5.1460	-1.625%	62,250	-4.780%
2025-09-18	4.9500	5.3110	4.7050	5.2310	+9.550%	108,915	-6.328%
2025-09-17	5.4690	5.5390	4.7750	4.7750	-10.227%	93,629	+2.618%
2025-09-16	5.3990	5.5000	5.2000	5.3190	+1.314%	36,015	-7.877%
2025-09-15	5.9000	5.9000	5.1500	5.2500	-8.570%	104,718	-6.667%
2025-09-12	5.3450	5.7920	5.2000	5.7421	+7.894%	131,389	-14.665%
2025-09-11	5.3000	5.4980	5.1750	5.3220	+4.784%	164,429	-7.929%
2025-09-10	5.1000	5.1990	4.9530	5.0790	+3.022%	78,479	-3.524%
2025-09-09	4.5430	5.0940	4.5430	4.9300	+8.998%	93,375	-0.609%
2025-09-08	4.5000	4.6990	4.3020	4.5230	+1.984%	75,372	+8.335%
2025-09-05	4.5000	4.6540	4.2960	4.4350	-0.938%	88,186	+10.485%
2025-09-04	5.0000	5.0010	4.4070	4.4770	-9.701%	65,051	+9.448%
2025-09-03	5.1000	5.1800	4.8050	4.9580	-1.549%	79,875	-1.170%
2025-09-02	5.6000	5.6000	5.0000	5.0360	-8.436%	112,261	-2.701%
2025-08-29	5.6000	5.6590	5.3000	5.5000	-2.793%	101,884	-10.909%
2025-08-28	6.0000	6.0000	5.6100	5.6580	-4.150%	75,453	-13.397%
2025-08-27	5.8120	6.0170	5.5220	5.9030	+9.315%	68,297	-16.991%
2025-08-26	5.8000	6.0000	5.3520	5.4000	-9.167%	117,581	-9.259%
2025-08-25	6.0080	6.1990	5.9370	5.9450	-1.049%	58,077	-17.578%
2025-08-22	5.8300	6.3000	5.8300	6.0080	+1.831%	63,494	-18.442%
2025-08-21	5.8970	6.0960	5.6000	5.9000	+0.511%	92,879	-16.949%
2025-08-20	6.1000	6.1100	5.7120	5.8700	-3.912%	61,591	-16.525%
2025-08-19	6.3000	6.3750	5.9200	6.1090	-2.412%	65,621	-19.790%
2025-08-18	6.3500	6.4980	6.1000	6.2600	-1.804%	44,527	-21.725%
2025-08-15	6.3000	6.5190	6.0900	6.3750	-1.802%	94,425	-23.137%
2025-08-14	6.6000	7.2000	6.2000	6.4920	-0.734%	165,026	-24.522%
2025-08-13	6.1630	6.8540	5.9210	6.5400	+5.501%	82,912	-25.076%
2025-08-12	6.0120	6.2990	5.8460	6.1990	+3.128%	30,887	-20.955%
2025-08-11	6.3000	6.3000	5.9010	6.0110	-0.694%	23,162	-18.483%
2025-08-08	6.4000	6.4100	5.9210	6.0530	-4.527%	95,228	-19.048%
2025-08-07	6.3000	6.4990	6.3000	6.3400	-0.767%	20,285	-22.713%
2025-08-06	6.4600	6.5000	6.3000	6.3890	-1.768%	23,656	-23.306%
2025-08-05	6.4010	6.6000	6.3500	6.5040	-0.245%	39,973	-24.662%
2025-08-04	6.4000	6.6980	6.3700	6.5200	+0.602%	37,678	-24.847%
2025-08-01	6.4000	6.7710	6.3000	6.4810	-0.932%	69,972	-24.394%
2025-07-31	6.9000	6.9000	6.5310	6.5420	-2.066%	46,845	-25.099%
2025-07-30	6.8870	6.9120	6.6215	6.6800	-3.146%	38,368	-26.647%
2025-07-29	7.2750	7.2980	6.8500	6.8970	-5.196%	61,299	-28.955%
2025-07-28	7.2200	7.3980	6.9085	7.2750	+0.207%	73,200	-32.646%
2025-07-25	7.4000	7.4990	7.2190	7.2600	-1.278%	26,195	-32.507%
2025-07-24	7.2000	7.5040	6.9000	7.3540	+3.388%	84,946	-33.370%
2025-07-23	6.9000	7.1690	6.7010	7.1130	+4.634%	50,580	-31.112%
2025-07-22	6.7000	6.8990	6.4000	6.7980	+2.549%	46,360	-27.920%
2025-07-21	7.0160	7.2000	6.6000	6.6290	-3.367%	96,004	-26.082%
2025-07-18	7.0640	7.1900	6.6590	6.8600	-4.722%	117,853	-28.571%
2025-07-17	7.8990	7.9200	7.2000	7.2000	-6.494%	85,073	-31.944%
2025-07-16	7.1970	7.9990	6.5140	7.7000	+2.653%	415,121	-36.364%
2025-07-15	7.8130	8.0000	7.5010	7.5010	-2.975%	40,414	-34.675%
2025-07-14	7.7000	7.7990	7.5010	7.7310	+2.330%	28,735	-36.619%
2025-07-11	7.7410	8.0500	7.5000	7.5550	-1.883%	41,851	-35.142%
2025-07-10	7.8000	8.1980	7.7000	7.7000	-3.351%	32,085	-36.364%
2025-07-09	8.1990	8.1990	7.7200	7.9670	+3.886%	38,032	-38.496%
2025-07-08	8.3000	8.6000	7.6000	7.6690	-9.787%	68,794	-36.106%
2025-07-07	8.9670	8.9670	8.2850	8.5010	-3.900%	44,384	-42.360%
2025-07-03	9.0010	9.1170	8.5210	8.8460	-2.254%	51,405	-44.608%
2025-07-02	8.9000	9.2000	8.8000	9.0500	+5.086%	50,040	-45.856%
2025-07-01	7.5000	8.8560	7.4010	8.6120	+14.081%	63,499	-43.103%
2025-06-30	7.3000	7.7000	7.3000	7.5490	+3.199%	36,549	-35.091%
2025-06-27	8.0440	8.1730	7.3150	7.3150	-8.779%	948,254	-33.014%
2025-06-26	8.2520	8.4120	7.9030	8.0190	-2.148%	27,918	-38.895%
2025-06-25	7.4000	8.3375	7.4000	8.1950	+11.164%	69,476	-40.207%
2025-06-24	7.6700	7.8400	7.2290	7.3720	-2.293%	58,148	-33.532%
2025-06-23	7.1830	7.6310	7.1830	7.5450	+5.069%	39,213	-35.056%
2025-06-20	7.6000	7.7500	6.9000	7.1810	-6.461%	47,340	-31.764%
2025-06-18	8.3300	8.6140	7.4570	7.6770	-11.063%	69,701	-36.173%
2025-06-17	8.4560	9.1990	8.2040	8.6320	-0.093%	71,960	-43.234%
2025-06-16	8.1570	9.1460	7.8960	8.6400	+8.352%	60,621	-43.287%
2025-06-13	7.9000	8.4495	7.7130	7.9740	-2.815%	32,282	-38.550%
2025-06-12	8.7000	8.8250	7.9390	8.2050	-5.210%	22,720	-40.280%
2025-06-11	8.5010	8.9500	8.1710	8.6560	+2.925%	45,272	-43.392%
2025-06-10	8.3860	8.5000	7.9820	8.4100	+2.561%	20,433	-41.736%
2025-06-09	8.6000	9.1990	8.0000	8.2000	-5.093%	20,990	-40.244%
2025-06-06	8.6000	8.9950	8.3040	8.6400	+2.882%	29,832	-43.287%
2025-06-05	8.0110	8.9950	7.9150	8.3980	+3.641%	29,292	-41.653%
2025-06-04	7.4830	8.1030	7.2500	8.1030	+7.055%	28,167	-39.529%
2025-06-03	7.4000	7.5790	7.2500	7.5690	+2.575%	16,935	-35.262%
2025-06-02	7.3000	7.4930	7.2000	7.3790	-0.149%	18,174	-33.595%
2025-05-30	7.4280	7.4990	7.2000	7.3900	-0.081%	24,633	-33.694%
2025-05-29	7.8640	7.9320	7.3600	7.3960	-5.687%	32,458	-33.748%
2025-05-28	7.5850	7.8750	7.0500	7.8420	+3.252%	42,618	-37.516%
2025-05-27	7.7000	7.7000	7.3610	7.5950	-0.667%	23,769	-35.484%
2025-05-23	7.7000	8.1860	7.6000	7.6460	-3.031%	15,975	-35.914%
2025-05-22	8.4000	8.4000	7.8010	7.8850	-3.677%	20,914	-37.857%
2025-05-21	8.2000	8.3820	8.0000	8.1860	-2.140%	11,816	-40.142%
2025-05-20	8.8000	8.9030	8.2570	8.3650	-6.011%	7,751	-41.423%
2025-05-19	9.1000	9.2040	8.7100	8.9000	-6.875%	14,876	-44.944%
2025-05-16	8.8000	9.8000	8.3000	9.5570	+6.201%	57,096	-48.729%
2025-05-15	7.4100	9.5400	7.2200	8.9990	+22.535%	139,304	-45.550%
2025-05-14	7.4600	7.7000	7.1550	7.3440	-1.897%	22,347	-33.279%
2025-05-13	7.7000	7.7000	7.2220	7.4860	-1.005%	12,147	-34.544%
2025-05-12	7.2360	7.6840	6.9920	7.5620	+5.130%	16,895	-35.202%
2025-05-09	7.1830	7.6900	6.9800	7.1930	+1.610%	12,606	-31.878%
2025-05-08	7.0120	7.1635	6.7000	7.0790	+0.840%	13,606	-30.781%
2025-05-07	6.9000	7.2323	6.7100	7.0200	+1.124%	12,000	-30.199%
2025-05-06	7.6000	7.6000	6.9005	6.9420	+0.594%	19,820	-29.415%
2025-05-05	7.1000	7.4560	6.0360	6.9010	-4.233%	57,149	-28.996%
2025-05-02	7.2170	7.3330	6.8010	7.2060	+0.432%	24,860	-32.001%
2025-05-01	8.7900	8.7900	7.0820	7.1750	-18.317%	66,158	-31.707%
2025-04-30	7.6900	9.7400	7.0600	8.7840	+16.545%	199,634	-44.217%
2025-04-29	6.4320	7.7000	6.4250	7.5370	+15.051%	48,597	-34.987%
2025-04-28	6.1000	6.6100	5.9270	6.5510	+7.446%	32,181	-25.202%
2025-04-25	6.2110	6.4290	6.0550	6.0970	-3.939%	29,342	-19.633%
2025-04-24	6.4000	6.8000	6.2100	6.3470	-1.582%	29,669	-22.798%
2025-04-23	6.4260	6.8380	6.2090	6.4490	+1.082%	15,975	-24.019%
2025-04-22	6.3000	6.5030	6.1060	6.3800	+3.858%	17,206	-23.197%
2025-04-21	6.3010	6.4380	6.0520	6.1430	-4.330%	16,837	-20.234%
2025-04-17	6.5330	6.8160	6.3750	6.4210	-2.253%	35,566	-23.688%
2025-04-16	6.1660	6.9140	6.1660	6.5690	+5.935%	41,241	-25.407%
2025-04-15	6.6020	6.7810	6.1850	6.2010	-6.060%	31,596	-20.980%
2025-04-14	6.8100	7.2420	6.5990	6.6010	-8.939%	40,186	-25.769%
2025-04-11	6.8000	7.2980	6.6000	7.2490	+6.011%	37,875	-32.404%
2025-04-10	6.7890	6.9690	6.5260	6.8380	-0.841%	15,710	-28.342%
2025-04-09	6.0310	6.9970	5.7010	6.8960	+14.933%	37,948	-28.944%
2025-04-08	5.6000	6.5350	5.6000	6.0000	+2.058%	44,409	-18.333%
2025-04-07	6.0000	6.4610	5.5210	5.8790	-4.095%	59,703	-16.652%
2025-04-04	6.2000	7.2730	6.0000	6.1300	-1.637%	69,310	-20.065%
2025-04-03	6.7230	6.7740	6.1610	6.2320	-12.937%	32,846	-21.374%
2025-04-02	6.8630	7.3180	6.8010	7.1580	+2.228%	19,765	-31.545%
2025-04-01	7.0000	7.3770	6.7240	7.0020	+0.172%	16,176	-30.020%
2025-03-31	7.2000	7.3870	6.9900	6.9900	-3.719%	24,710	-29.900%
2025-03-28	7.8300	7.8840	7.1000	7.2600	-6.007%	14,921	-32.507%
2025-03-27	8.2000	8.2000	7.7100	7.7240	-4.900%	12,454	-36.561%
2025-03-26	8.2560	8.3060	7.9000	8.1220	-0.758%	8,645	-39.670%
2025-03-25	8.5510	8.5510	7.9540	8.1840	-4.292%	33,258	-40.127%
2025-03-24	8.5000	8.5840	7.7400	8.5510	+1.076%	36,392	-42.697%
2025-03-21	8.0100	8.4600	7.6020	8.4600	+3.638%	48,235	-42.080%
2025-03-20	7.4000	8.6880	7.2010	8.1630	+13.344%	89,924	-39.973%
2025-03-19	7.0130	7.3220	7.0130	7.2020	+3.611%	11,535	-31.963%
2025-03-18	7.6890	7.9570	6.9510	6.9510	-10.919%	31,778	-29.507%
2025-03-17	7.5000	8.1000	7.4330	7.8030	+3.365%	26,588	-37.204%
2025-03-14	7.0000	7.5910	7.0000	7.5490	+10.673%	50,419	-35.091%
2025-03-13	7.5000	7.5010	6.7000	6.8210	-6.510%	15,410	-28.163%
2025-03-12	6.7800	7.4244	6.7460	7.2960	+5.908%	23,853	-32.840%
2025-03-11	7.1700	7.3020	6.5050	6.8890	+0.350%	24,060	-28.872%
2025-03-10	7.2000	7.3479	6.8645	6.8650	-5.972%	39,678	-28.623%
2025-03-07	7.8050	7.9460	7.1070	7.3010	-7.769%	27,694	-32.886%
2025-03-06	7.2970	8.3000	7.1020	7.9160	+7.408%	32,349	-38.100%
2025-03-05	7.2040	7.9660	7.0010	7.3700	+2.361%	16,666	-33.514%
2025-03-04	7.2830	7.4000	7.0000	7.2000	-2.545%	25,446	-31.944%
2025-03-03	7.8000	7.9610	7.3140	7.3880	-4.597%	33,524	-33.676%
2025-02-28	7.5020	7.8200	7.5000	7.7440	+1.070%	21,816	-36.725%
2025-02-27	7.6000	8.4100	7.6000	7.6620	+1.095%	54,965	-36.048%
2025-02-26	7.9710	8.2400	7.5000	7.5790	-5.156%	45,783	-35.348%
2025-02-25	8.2910	8.6800	7.9505	7.9910	-3.257%	21,023	-38.681%
2025-02-24	8.5000	8.9500	7.7510	8.2600	-1.924%	41,395	-40.678%
2025-02-21	9.1000	9.2090	8.4000	8.4220	-6.004%	59,752	-41.819%
2025-02-20	8.7100	9.3000	8.5000	8.9600	+1.760%	30,986	-45.313%
2025-02-19	8.5000	9.5310	8.5000	8.8050	+4.411%	43,524	-44.350%
2025-02-18	9.1000	9.5000	8.2000	8.4330	-8.852%	83,136	-41.895%
2025-02-14	10.0000	10.2990	9.0510	9.2520	-3.655%	50,027	-47.038%
2025-02-13	10.1000	10.6500	8.7000	9.6030	-18.619%	200,634	-48.974%
2025-02-12	11.6000	12.4000	11.3000	11.8000	0.000%	47,824	-58.475%
2025-02-11	12.0000	12.3000	11.6000	11.8000	-1.667%	32,525	-58.475%
2025-02-10	12.2000	12.2990	11.5000	12.0000	+2.564%	26,320	-59.167%
2025-02-07	11.6000	12.6000	11.5000	11.7000	+2.632%	55,863	-58.120%
2025-02-06	12.5000	13.1500	11.4000	11.4000	-8.434%	37,210	-57.018%
2025-02-05	12.6000	12.8500	11.9000	12.4500	+0.810%	66,057	-60.643%
2025-02-04	12.8000	13.2500	11.6000	12.3500	-5.725%	84,434	-60.324%
2025-02-03	14.4000	15.3000	12.8500	13.1000	-9.655%	112,583	-62.595%
2025-01-31	13.6000	16.0000	13.2000	14.5000	+20.833%	668,389	-66.207%
2025-01-30	11.6000	12.3000	11.2000	12.0000	+4.348%	22,600	-59.167%
2025-01-29	11.5000	11.8500	11.0500	11.5000	-1.709%	19,184	-57.391%
2025-01-28	11.6000	11.9000	11.1000	11.7000	+0.862%	22,578	-58.120%
2025-01-27	11.7000	12.1000	11.4060	11.6000	-3.333%	25,007	-57.759%
2025-01-24	12.5000	12.6500	11.8000	12.0000	-4.762%	28,005	-59.167%
2025-01-23	11.6000	13.2000	11.6000	12.6000	+9.565%	65,972	-61.111%
2025-01-22	11.9200	12.2100	11.5000	11.5000	-4.167%	15,647	-57.391%
2025-01-21	12.1000	12.5000	11.8000	12.0000	+1.695%	28,878	-59.167%
2025-01-17	11.9000	11.9500	11.4000	11.8000	+0.855%	29,145	-58.475%
2025-01-16	11.5000	12.7990	11.5000	11.7000	+1.739%	46,605	-58.120%
2025-01-15	12.1000	12.2940	11.2000	11.5000	-2.542%	20,458	-57.391%
2025-01-14	11.5000	12.0000	11.2500	11.8000	+3.509%	27,125	-58.475%
2025-01-13	11.5000	12.0000	11.0000	11.4000	-5.000%	27,312	-57.018%
2025-01-10	12.2000	12.6000	11.6000	12.0000	+0.840%	28,819	-59.167%
2025-01-08	12.6000	12.7000	11.7000	11.9000	-8.462%	30,227	-58.824%
2025-01-07	13.0000	13.3000	12.4000	13.0000	+1.562%	32,195	-62.308%
2025-01-06	14.0000	14.0000	12.6500	12.8000	-6.569%	43,044	-61.719%
2025-01-03	12.7000	13.8000	12.2000	13.7000	+10.484%	35,970	-64.234%
2025-01-02	15.3000	15.3000	12.1000	12.4000	-15.646%	92,093	-60.484%
2024-12-31	16.0000	16.0000	13.3000	14.7000	0.000%	154,769	-66.667%
2024-12-30	12.0000	15.2000	11.5000	14.7000	+23.529%	262,709	-66.667%
2024-12-27	11.6000	12.0000	11.4160	11.9000	+0.847%	32,191	-58.824%
2024-12-26	11.4000	11.9910	11.2000	11.8000	+2.609%	15,622	-58.475%
2024-12-24	11.8000	11.9500	11.2320	11.5000	-2.542%	10,500	-57.391%
2024-12-23	11.9000	12.2000	11.3000	11.8000	-3.279%	33,107	-58.475%
2024-12-20	10.7000	12.2000	10.6200	12.2000	+11.927%	131,753	-59.836%
2024-12-19	10.7000	11.1500	10.6000	10.9000	+3.810%	36,756	-55.046%
2024-12-18	10.7000	11.5000	10.2000	10.5000	+2.941%	74,515	-53.333%
2024-12-17	10.1000	10.3500	9.8000	10.2000	-0.971%	18,144	-51.961%
2024-12-16	10.1000	10.6000	9.6420	10.3000	+0.980%	37,043	-52.427%
2024-12-13	10.7000	10.7000	10.1000	10.2000	-2.857%	28,301	-51.961%
2024-12-12	11.7000	11.7000	10.2000	10.5000	-9.483%	35,897	-53.333%
2024-12-11	11.4000	12.1000	11.0000	11.6000	+1.754%	50,218	-57.759%
2024-12-10	10.3000	11.5000	10.3000	11.4000	+9.615%	50,755	-57.018%
2024-12-09	10.6000	11.0000	10.1000	10.4000	-1.887%	21,910	-52.885%
2024-12-06	10.8000	10.9000	10.2000	10.6000	0.000%	16,960	-53.774%
2024-12-05	10.4000	11.0000	10.0000	10.6000	+2.913%	31,576	-53.774%
2024-12-04	10.7000	10.7000	10.0000	10.3000	-1.905%	16,871	-52.427%
2024-12-03	9.6190	10.6000	9.6190	10.5000	+10.573%	25,144	-53.333%
2024-12-02	9.9000	10.3000	9.3120	9.4960	-5.040%	28,532	-48.399%
2024-11-29	9.9000	10.2000	9.3180	10.0000	+3.093%	26,043	-51.000%
2024-11-27	9.4900	9.8900	8.7980	9.7000	+3.170%	49,601	-49.485%
2024-11-26	9.1500	9.8000	8.5950	9.4020	+3.890%	65,865	-47.883%
2024-11-25	8.8480	9.2000	8.7020	9.0500	+3.110%	23,196	-45.856%
2024-11-22	8.2770	8.8000	8.1060	8.7770	+5.620%	24,981	-44.172%
2024-11-21	7.5640	8.4990	7.5640	8.3100	+4.253%	17,447	-41.035%
2024-11-20	7.6000	8.0200	7.1400	7.9710	+3.533%	31,342	-38.527%
2024-11-19	8.0020	8.1705	7.5550	7.6990	-3.787%	16,191	-36.355%
2024-11-18	8.0000	8.6120	7.9200	8.0020	+2.590%	17,663	-38.765%
2024-11-15	8.5000	8.5900	7.3930	7.8000	-5.512%	29,211	-37.179%
2024-11-14	9.1200	9.1200	8.1760	8.2550	-7.330%	33,077	-40.642%
2024-11-13	8.9000	9.1300	8.8640	8.9080	+0.090%	37,822	-44.993%
2024-11-12	9.0000	9.2000	8.8770	8.9000	-1.982%	35,554	-44.944%
2024-11-11	8.9000	9.5000	8.8600	9.0800	+2.483%	72,147	-46.035%
2024-11-08	8.4000	8.9680	8.2380	8.8600	+4.137%	21,188	-44.695%
2024-11-07	8.5000	9.5000	8.0990	8.5080	-6.176%	78,470	-42.407%
2024-11-06	7.4900	9.1000	7.0630	9.0680	+28.478%	125,604	-45.964%
2024-11-05	7.4550	7.5045	6.8510	7.0580	-3.434%	35,112	-30.575%
2024-11-04	7.7800	7.8170	7.2080	7.3090	-5.617%	25,009	-32.959%
2024-11-01	6.8060	7.9000	6.8060	7.7440	+12.232%	132,959	-36.725%
2024-10-31	6.6950	7.1870	6.2010	6.9000	+2.740%	103,601	-28.986%
2024-10-30	6.2000	6.9800	6.1460	6.7160	+7.992%	88,057	-27.040%
2024-10-29	6.6690	6.7370	6.1000	6.2190	-5.858%	34,673	-21.209%
2024-10-28	6.0720	6.7500	5.9060	6.6060	+12.942%	84,143	-25.825%
2024-10-25	5.7280	6.1450	5.6200	5.8490	+4.075%	29,504	-16.225%
2024-10-24	6.3470	6.4890	5.6200	5.6200	-8.290%	82,564	-12.811%
2024-10-23	6.1900	6.2000	5.9920	6.1280	-1.700%	27,966	-20.039%
2024-10-22	6.1260	6.4560	5.9310	6.2340	+1.763%	34,086	-21.399%
2024-10-21	6.9210	6.9755	6.0550	6.1260	-5.580%	98,514	-20.013%
2024-10-18	6.8000	6.8440	6.4210	6.4880	-2.304%	61,204	-24.476%
2024-10-17	6.6220	6.8990	6.2740	6.6410	-1.264%	19,051	-26.216%
2024-10-16	6.2000	6.7260	5.9000	6.7260	+9.705%	45,956	-27.148%
2024-10-15	6.7410	6.8000	5.7010	6.1310	-6.397%	93,378	-20.078%
2024-10-14	7.0000	7.0250	6.4990	6.5500	-7.434%	37,390	-25.191%
2024-10-11	7.2500	7.2500	6.8520	7.0760	+0.170%	43,837	-30.752%
2024-10-10	7.5000	7.5000	6.6600	7.0640	-5.105%	98,851	-30.634%
2024-10-09	6.5000	7.5500	6.4010	7.4440	+15.662%	140,966	-34.175%
2024-10-08	6.2580	6.7300	6.0000	6.4360	+2.779%	71,192	-23.866%
2024-10-07	6.8000	6.8980	6.1950	6.2620	-7.912%	65,792	-21.750%
2024-10-04	7.1000	7.1000	6.6110	6.8000	-1.734%	52,973	-27.941%
2024-10-03	7.3000	7.3000	6.6200	6.9200	-7.709%	116,251	-29.191%
2024-10-02	7.4400	7.7290	6.7880	7.4980	+2.712%	165,171	-34.649%
2024-10-01	9.6080	12.0000	6.4010	7.3000	-23.061%	709,669	-32.877%
2024-09-30	10.6000	10.9000	9.4640	9.4880	-10.491%	80,723	-48.356%
2024-09-27	11.5500	11.5500	10.5000	10.6000	-7.826%	48,033	-53.774%
2024-09-26	11.9000	12.1000	10.9500	11.5000	-2.542%	36,283	-57.391%
2024-09-25	10.7000	11.8000	10.7000	11.8000	+7.763%	56,586	-58.475%
2024-09-24	12.1000	12.4000	10.3310	10.9500	-8.750%	86,093	-55.251%
2024-09-23	13.7000	14.0210	11.9000	12.0000	-13.043%	60,915	-59.167%
2024-09-20	14.5000	14.9000	13.8000	13.8000	-4.828%	139,863	-64.493%
2024-09-19	14.7000	14.9000	13.4000	14.5000	+1.399%	48,785	-66.207%
2024-09-18	14.7000	14.9000	14.3000	14.3000	-3.378%	13,692	-65.734%
2024-09-17	14.9000	15.2000	14.5020	14.8000	+0.680%	11,699	-66.892%
2024-09-16	14.9000	14.9000	14.5000	14.7000	0.000%	10,043	-66.667%
2024-09-13	15.3000	15.3910	14.5500	14.7000	-2.000%	21,850	-66.667%
2024-09-12	15.2000	15.3000	14.6010	15.0000	0.000%	15,253	-67.333%
2024-09-11	14.1000	15.0000	14.1000	15.0000	+4.895%	15,372	-67.333%
2024-09-10	15.3000	15.5000	14.3000	14.3000	-6.536%	17,463	-65.734%
2024-09-09	15.5000	15.6990	15.0000	15.3000	+0.658%	13,405	-67.974%
2024-09-06	16.1000	16.4000	15.0000	15.2000	-3.797%	15,098	-67.763%
2024-09-05	16.0000	16.1500	15.6500	15.8000	-1.250%	8,321	-68.987%
2024-09-04	15.9000	16.4000	15.9000	16.0000	+1.266%	14,140	-69.375%
2024-09-03	17.3000	17.3000	15.0000	15.8000	-9.195%	38,757	-68.987%
2024-08-30	17.5000	17.6000	17.0000	17.4000	-0.571%	11,334	-71.839%
2024-08-29	17.7000	17.7000	17.2000	17.5000	+0.575%	20,579	-72.000%
2024-08-28	17.8000	18.1500	17.2000	17.4000	-2.793%	15,316	-71.839%
2024-08-27	17.9000	17.9500	17.1000	17.9000	-0.556%	22,783	-72.626%
2024-08-26	17.8000	18.0020	17.2000	18.0000	+2.857%	45,111	-72.778%
2024-08-23	17.0000	17.8000	16.8000	17.5000	+4.790%	34,143	-72.000%
2024-08-22	17.7000	17.7000	16.7000	16.7000	-4.571%	14,560	-70.659%
2024-08-21	17.5000	18.0000	17.1500	17.5000	+0.287%	25,612	-72.000%
2024-08-20	16.7000	17.5000	16.4000	17.4500	+5.120%	17,316	-71.920%
2024-08-19	17.0000	17.6000	16.4000	16.6000	-2.924%	23,422	-70.482%
2024-08-16	16.6000	17.3000	16.2110	17.1000	+3.012%	20,944	-71.345%
2024-08-15	16.0000	17.0000	16.0000	16.6000	+5.063%	26,098	-70.482%
2024-08-14	16.1000	16.5000	15.6000	15.8000	0.000%	14,391	-68.987%
2024-08-13	16.3000	17.3000	14.5000	15.8000	+6.040%	47,763	-68.987%
2024-08-12	14.6000	15.1010	14.4020	14.9000	+1.361%	25,770	-67.114%
2024-08-09	15.1000	15.3000	14.4000	14.7000	-3.289%	13,044	-66.667%
2024-08-08	14.4000	15.2000	14.1000	15.2000	+7.042%	20,492	-67.763%
2024-08-07	15.2000	15.7000	14.1000	14.2000	-5.960%	27,130	-65.493%
2024-08-06	15.0000	15.8000	14.7000	15.1000	+2.027%	20,626	-67.550%
2024-08-05	14.3000	15.5000	14.1000	14.8000	-5.128%	37,401	-66.892%
2024-08-02	15.5000	15.8990	14.9000	15.6000	-3.406%	25,106	-68.590%
2024-08-01	17.3000	17.4000	15.0000	16.1500	-5.000%	44,425	-69.659%
2024-07-31	16.6000	17.6000	16.5500	17.0000	+3.343%	45,294	-71.176%
2024-07-30	16.0000	16.8000	15.8000	16.4500	+2.813%	26,743	-70.213%
2024-07-29	16.3000	16.9000	15.8200	16.0000	-2.439%	19,773	-69.375%
2024-07-26	16.3000	16.7000	16.0000	16.4000	+1.863%	26,503	-70.122%
2024-07-25	15.0000	16.3000	14.8000	16.1000	+8.784%	71,888	-69.565%
2024-07-24	15.4000	15.4000	14.8000	14.8000	-4.516%	22,965	-66.892%
2024-07-23	15.0000	15.9000	14.8500	15.5000	+4.027%	27,619	-68.387%
2024-07-22	15.1000	15.3500	14.5000	14.9000	0.000%	22,647	-67.114%
2024-07-19	16.0000	16.1000	14.8000	14.9000	-3.247%	29,456	-67.114%
2024-07-18	15.4000	16.7000	15.0000	15.4000	+0.654%	56,461	-68.182%
2024-07-17	15.2000	16.0000	14.6500	15.3000	0.000%	47,141	-67.974%
2024-07-16	14.4000	15.3000	14.3990	15.3000	+7.746%	42,050	-67.974%
2024-07-15	13.9000	14.3000	13.7000	14.2000	+0.709%	34,284	-65.493%
2024-07-12	14.6000	14.7000	13.9000	14.1000	-2.083%	25,345	-65.248%
2024-07-11	13.3000	14.6000	13.3000	14.4000	+7.463%	37,839	-65.972%
2024-07-10	13.6000	13.6000	13.2000	13.4000	-0.741%	14,246	-63.433%
2024-07-09	13.7000	14.1000	13.4000	13.5000	-2.174%	29,379	-63.704%
2024-07-08	13.0000	13.9000	12.1000	13.8000	+2.985%	64,484	-64.493%
2024-07-05	14.5000	14.7000	13.3000	13.4000	-8.844%	34,154	-63.433%
2024-07-03	14.6000	14.8000	14.3000	14.7000	+2.083%	16,195	-66.667%
2024-07-02	14.5000	14.9000	14.2000	14.4000	-2.703%	24,971	-65.972%
2024-07-01	15.4000	15.6000	14.3000	14.8000	-5.732%	52,713	-66.892%
2024-06-28	15.3000	16.3000	15.1000	15.7000	+1.618%	809,493	-68.790%
2024-06-27	14.5000	16.3000	14.5000	15.4500	+3.000%	52,695	-68.285%
2024-06-26	14.8000	15.6000	13.8000	15.0000	-0.662%	58,310	-67.333%
2024-06-25	15.5000	15.8000	15.1000	15.1000	-1.948%	40,806	-67.550%
2024-06-24	15.6000	15.8000	14.8000	15.4000	-3.145%	57,500	-68.182%
2024-06-21	16.3000	16.6020	15.3000	15.9000	-3.049%	62,308	-69.182%
2024-06-20	16.6000	17.0000	16.1000	16.4000	-0.606%	25,501	-70.122%
2024-06-18	17.3000	17.6000	16.5000	16.5000	-5.172%	29,989	-70.303%
2024-06-17	18.1000	18.2000	17.3000	17.4000	-4.396%	20,766	-71.839%

.dark-mode .rnWWqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rnWWqc{ color: #333333; background-color: white; border: 2px solid #333333; }LVOLiveOne, Inc. Common Stockstock NASDAQ

LVO
LiveOne, Inc. Common Stock
stock NASDAQ