Dark

LVO
LiveOne, Inc. Common Stock
stock NASDAQ

Market Open

Aug 18, 2026 1:05:28 PM EDT

3.77USD-4.198%(-0.16)41,237

3.74Bid 3.80Ask 0.06Spread

Pre-market

0.00USD-100.000%(-3.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	3.8600	3.8600	3.6900	3.7700	-4.071%	41,237	0.000%
2026-08-17	4.1100	4.2500	3.7400	3.9300	-5.301%	84,244	-4.071%
2026-08-14	4.4500	4.4500	3.9950	4.1500	-3.712%	31,359	-9.157%
2026-08-13	3.9600	4.3700	3.9300	4.3100	+6.948%	49,270	-12.529%
2026-08-12	4.2400	4.5000	3.6000	4.0300	-11.623%	266,959	-6.452%
2026-08-11	4.3800	4.8600	4.3550	4.5600	+4.110%	84,349	-17.325%
2026-08-10	4.2200	4.4900	4.2200	4.3800	+3.791%	32,275	-13.927%
2026-08-07	4.2700	4.3000	4.1300	4.2200	+2.179%	8,466	-10.664%
2026-08-06	4.1400	4.3900	4.1300	4.1300	-0.482%	26,971	-8.717%
2026-08-05	4.3450	4.4000	3.9800	4.1500	-4.598%	76,771	-9.157%
2026-08-04	4.3700	4.5900	4.2100	4.3500	-1.584%	45,978	-13.333%
2026-08-03	4.4950	4.5800	4.0300	4.4200	-1.339%	67,457	-14.706%
2026-07-31	4.6400	4.6900	4.3500	4.4800	-0.885%	15,214	-15.848%
2026-07-30	4.3100	4.6793	4.3100	4.5200	+2.961%	46,592	-16.593%
2026-07-29	4.7800	4.8400	4.2900	4.3900	-8.159%	136,650	-14.123%
2026-07-28	4.7000	4.8900	4.6200	4.7800	+1.057%	37,666	-21.130%
2026-07-27	4.9700	4.9900	4.6400	4.7300	-2.875%	33,945	-20.296%
2026-07-24	4.8200	5.1300	4.7200	4.8700	0.000%	26,182	-22.587%
2026-07-23	5.1600	5.2450	4.5800	4.8700	-6.705%	82,267	-22.587%
2026-07-22	5.4050	5.6800	5.1400	5.2200	-5.091%	65,975	-27.778%
2026-07-21	5.4100	5.7200	5.4100	5.5000	+2.421%	62,080	-31.455%
2026-07-20	5.2100	5.3800	5.2100	5.3700	+1.512%	15,640	-29.795%
2026-07-17	4.9100	5.4000	4.7000	5.2900	+8.848%	111,227	-28.733%
2026-07-16	5.1901	5.3200	4.7900	4.8600	-7.780%	30,197	-22.428%
2026-07-15	5.2800	5.6700	5.2200	5.2700	+1.152%	10,616	-28.463%
2026-07-14	5.1500	5.4300	5.0900	5.2100	+2.358%	38,102	-27.639%
2026-07-13	5.2100	5.2900	5.0900	5.0900	-2.677%	12,643	-25.933%
2026-07-10	5.1650	5.3100	5.1400	5.2300	+0.192%	7,626	-27.916%
2026-07-09	5.1299	5.3100	4.9800	5.2200	+5.668%	34,343	-27.778%
2026-07-08	5.1300	5.4000	4.8500	4.9400	-4.078%	67,597	-23.684%
2026-07-07	5.4600	5.6350	5.0750	5.1500	-5.505%	26,518	-26.796%
2026-07-06	5.5700	5.9200	5.4500	5.4500	-3.710%	32,286	-30.826%
2026-07-02	5.9000	6.0800	5.3800	5.6600	-4.230%	111,489	-33.392%
2026-07-01	6.3900	6.4400	5.8500	5.9100	-7.656%	33,175	-36.210%
2026-06-30	6.6100	6.7900	6.2301	6.4000	-3.614%	95,704	-41.094%
2026-06-29	6.2000	6.8900	6.1800	6.6400	+7.097%	214,955	-43.223%
2026-06-26	5.4100	6.2600	5.4100	6.2000	+13.346%	159,566	-39.194%
2026-06-25	5.3300	5.5500	5.2900	5.4700	+2.434%	98,710	-31.079%
2026-06-24	5.2600	5.6900	4.3600	5.3400	-12.171%	234,186	-29.401%
2026-06-23	6.0100	6.1950	6.0000	6.0800	-0.328%	30,558	-37.993%
2026-06-22	6.2400	6.3200	6.0201	6.1000	-1.771%	25,428	-38.197%
2026-06-18	6.3500	6.3850	6.0909	6.2100	-2.205%	35,542	-39.291%
2026-06-17	6.2600	6.4800	6.1550	6.3500	+1.115%	62,042	-40.630%
2026-06-16	6.0600	6.5000	5.9750	6.2800	+3.974%	99,559	-39.968%
2026-06-15	6.4000	6.4800	5.9800	6.0400	-3.514%	39,213	-37.583%
2026-06-12	6.2600	6.5000	6.1203	6.2600	-0.318%	45,672	-39.776%
2026-06-11	6.3700	6.6000	6.0001	6.2800	0.000%	37,463	-39.968%
2026-06-10	6.1800	6.4499	6.1000	6.2800	+2.280%	23,077	-39.968%
2026-06-09	6.4400	6.4800	6.0600	6.1400	-4.287%	65,191	-38.599%
2026-06-08	6.1600	6.5950	6.1600	6.4150	+6.561%	48,718	-41.231%
2026-06-05	6.4800	7.0050	5.9700	6.0200	-6.667%	37,510	-37.375%
2026-06-04	6.2800	6.7500	6.2800	6.4500	+2.871%	110,280	-41.550%
2026-06-03	6.6800	6.6900	6.0000	6.2700	-6.418%	135,799	-39.872%
2026-06-02	6.6700	6.7550	6.4600	6.7000	+0.450%	31,770	-43.731%
2026-06-01	6.6200	6.7600	6.2400	6.6700	+0.755%	75,443	-43.478%
2026-05-29	6.6400	6.7200	6.4200	6.6200	+0.303%	68,704	-43.051%
2026-05-28	7.0600	7.0600	6.2100	6.6000	-4.624%	184,059	-42.879%
2026-05-27	7.0200	7.1225	6.8300	6.9200	-1.425%	77,725	-45.520%
2026-05-26	7.0200	7.1900	6.7301	7.0200	+1.153%	135,209	-46.296%
2026-05-22	6.5000	7.0800	6.3950	6.9400	+7.430%	253,099	-45.677%
2026-05-21	6.2300	6.8700	6.2000	6.4600	+2.215%	87,476	-41.641%
2026-05-20	6.3950	6.6600	6.1550	6.3200	-2.919%	37,640	-40.348%
2026-05-19	6.2100	6.5750	5.9762	6.5100	+4.662%	110,059	-42.089%
2026-05-18	5.1800	6.2500	5.0200	6.2200	+17.803%	154,350	-39.389%
2026-05-15	5.4000	5.4400	5.1300	5.2800	-2.941%	49,418	-28.598%
2026-05-14	5.5300	5.7400	5.4100	5.4400	-1.627%	40,990	-30.699%
2026-05-13	4.9900	5.6800	4.9900	5.5300	+9.289%	90,734	-31.826%
2026-05-12	5.0400	5.3700	5.0000	5.0600	+0.397%	36,855	-25.494%
2026-05-11	5.2600	5.4000	4.9701	5.0400	-4.364%	45,430	-25.198%
2026-05-08	5.3000	5.4850	5.2700	5.2700	-2.226%	5,306	-28.463%
2026-05-07	5.0622	5.4800	5.0622	5.3900	+2.277%	60,534	-30.056%
2026-05-06	5.3300	5.5400	5.2600	5.2700	-2.407%	36,152	-28.463%
2026-05-05	5.1700	5.4900	5.1500	5.4000	+4.247%	24,812	-30.185%
2026-05-04	5.2900	5.3100	5.0150	5.1800	-3.717%	39,591	-27.220%
2026-05-01	5.4000	5.7000	5.2950	5.3800	+0.561%	53,483	-29.926%
2026-04-30	5.1300	5.4700	5.0200	5.3500	+4.288%	113,864	-29.533%
2026-04-29	5.2300	5.7300	5.0101	5.1300	-2.099%	101,494	-26.511%
2026-04-28	5.7000	5.8565	5.2400	5.2400	-10.274%	48,633	-28.053%
2026-04-27	5.0900	5.8850	5.0201	5.8400	+14.961%	309,859	-35.445%
2026-04-24	5.3500	5.3500	4.9100	5.0800	+0.994%	60,515	-25.787%
2026-04-23	5.0000	5.1000	4.8100	5.0300	-0.396%	59,404	-25.050%
2026-04-22	4.9400	5.2850	4.7800	5.0500	+2.227%	71,980	-25.347%
2026-04-21	4.8200	5.1400	4.7650	4.9400	+2.703%	67,868	-23.684%
2026-04-20	4.3600	4.9000	4.3600	4.8100	+8.333%	85,553	-21.622%
2026-04-17	4.4700	4.5450	4.3900	4.4400	+1.370%	29,216	-15.090%
2026-04-16	4.3600	4.4900	4.3078	4.3800	+0.922%	21,365	-13.927%
2026-04-15	4.2700	4.4850	4.2300	4.3400	+0.696%	123,391	-13.134%
2026-04-14	4.6200	4.8500	4.2450	4.3100	-5.895%	296,407	-12.529%
2026-04-13	4.5600	4.7000	4.5400	4.5800	-0.866%	19,855	-17.686%
2026-04-10	4.6800	4.8200	4.5300	4.6200	-1.282%	38,813	-18.398%
2026-04-09	4.6100	4.8500	4.5000	4.6800	+0.862%	55,183	-19.444%
2026-04-08	4.9000	5.0000	4.4900	4.6400	-3.734%	271,542	-18.750%
2026-04-07	4.8200	5.0400	4.7201	4.8200	-1.633%	19,857	-21.784%
2026-04-06	4.7800	4.9800	4.6950	4.9000	+1.449%	12,729	-23.061%
2026-04-02	4.6800	4.8700	4.6400	4.8300	+3.205%	14,007	-21.946%
2026-04-01	5.2400	5.2400	4.6399	4.6800	-8.235%	60,369	-19.444%
2026-03-31	4.7500	5.2500	4.7200	5.1000	+9.442%	93,975	-26.078%
2026-03-30	4.8400	5.0800	4.5000	4.6600	-2.306%	72,120	-19.099%
2026-03-27	4.9900	5.0100	4.6000	4.7700	-2.454%	71,877	-20.964%
2026-03-26	4.9700	5.1500	4.7100	4.8900	-4.678%	80,078	-22.904%
2026-03-25	5.1100	5.2900	4.9200	5.1300	+3.012%	38,870	-26.511%
2026-03-24	5.6900	5.7500	4.9600	4.9800	-12.478%	117,614	-24.297%
2026-03-23	5.5600	5.7500	5.5300	5.6900	+4.212%	34,855	-33.743%
2026-03-20	5.5800	5.6800	5.2550	5.4600	-0.365%	71,497	-30.952%
2026-03-19	5.5400	5.7500	5.3300	5.4800	-1.616%	129,500	-31.204%
2026-03-18	5.4100	5.6100	5.1900	5.5700	+4.112%	80,001	-32.316%
2026-03-17	5.3300	5.6200	5.2000	5.3500	+1.134%	40,077	-29.533%
2026-03-16	5.2250	5.9300	5.2101	5.2900	+3.523%	93,764	-28.733%
2026-03-13	5.3857	5.5000	4.8500	5.1100	+1.188%	72,494	-26.223%
2026-03-12	5.2000	5.3500	4.9000	5.0500	-2.697%	89,484	-25.347%
2026-03-11	5.1400	5.2000	4.9000	5.1900	+1.765%	54,937	-27.360%
2026-03-10	5.4500	5.4600	4.7000	5.1000	-1.163%	110,606	-26.078%
2026-03-09	4.9500	5.1800	4.9120	5.1600	+1.775%	53,797	-26.938%
2026-03-06	5.1600	5.3650	4.7700	5.0700	-3.704%	189,770	-25.641%
2026-03-05	5.3900	5.4800	5.2100	5.2650	-0.095%	57,300	-28.395%
2026-03-04	5.1800	5.4000	5.1577	5.2700	+1.737%	21,840	-28.463%
2026-03-03	5.1500	5.4100	4.8700	5.1800	-1.708%	64,856	-27.220%
2026-03-02	5.3400	5.4500	5.2250	5.2700	-4.007%	38,484	-28.463%
2026-02-27	5.4500	5.6300	5.2500	5.4900	0.000%	91,112	-31.330%
2026-02-26	5.7500	5.7500	5.3100	5.4900	+1.105%	57,573	-31.330%
2026-02-25	5.5000	5.7500	5.2300	5.4300	0.000%	80,623	-30.571%
2026-02-24	5.1000	5.8050	5.0800	5.4300	+5.642%	205,114	-30.571%
2026-02-23	4.8300	5.2500	4.8000	5.1400	+3.629%	133,856	-26.654%
2026-02-20	5.0600	5.3000	4.8100	4.9600	-0.601%	56,675	-23.992%
2026-02-19	5.0323	5.2500	4.8700	4.9900	-4.038%	73,733	-24.449%
2026-02-18	5.3500	5.5500	5.0601	5.2000	+4.945%	49,882	-27.500%
2026-02-17	5.1000	5.2000	4.9100	4.9550	-4.528%	18,103	-23.915%
2026-02-13	4.8700	5.3500	4.7301	5.1900	+8.125%	58,755	-27.360%
2026-02-12	5.2100	5.2100	4.2200	4.8000	-3.128%	237,359	-21.458%
2026-02-11	4.7300	5.1000	4.5700	4.9550	+5.650%	44,145	-23.915%
2026-02-10	5.1600	5.5000	4.6400	4.6900	-8.577%	81,159	-19.616%
2026-02-09	5.0000	5.2100	4.6900	5.1300	+0.984%	53,576	-26.511%
2026-02-06	4.0900	5.2000	4.0100	5.0800	+21.531%	141,418	-25.787%
2026-02-05	4.3000	4.7000	4.0000	4.1800	-5.643%	94,520	-9.809%
2026-02-04	4.3900	4.5300	4.0800	4.4300	+0.454%	78,562	-14.898%
2026-02-03	4.5900	4.8200	4.3850	4.4100	-3.712%	14,732	-14.512%
2026-02-02	4.7300	4.8100	4.2800	4.5800	-4.782%	132,269	-17.686%
2026-01-30	4.7900	4.8100	4.5100	4.8100	+3.441%	64,146	-21.622%
2026-01-29	4.5500	4.7800	4.1500	4.6500	+0.432%	68,020	-18.925%
2026-01-28	4.3950	4.7500	4.3950	4.6300	+3.579%	39,766	-18.575%
2026-01-27	4.2900	4.5900	4.2501	4.4700	+2.055%	40,069	-15.660%
2026-01-26	4.4700	4.6100	4.0000	4.3800	-3.097%	69,070	-13.927%
2026-01-23	4.5400	4.7550	4.5200	4.5200	-1.094%	20,953	-16.593%
2026-01-22	4.2900	4.6700	4.2900	4.5700	+6.776%	41,940	-17.505%
2026-01-21	4.3000	4.4500	4.0100	4.2800	+4.136%	46,089	-11.916%
2026-01-20	4.2200	4.4000	4.0000	4.1100	-3.747%	51,832	-8.273%
2026-01-16	4.3900	4.4900	4.2300	4.2700	-0.928%	26,098	-11.710%
2026-01-15	4.2900	4.5950	4.1700	4.3100	+4.866%	29,313	-12.529%
2026-01-14	3.9700	4.2000	3.9700	4.1100	+3.788%	25,446	-8.273%
2026-01-13	4.0300	4.0450	3.8000	3.9600	-0.752%	42,137	-4.798%
2026-01-12	4.1000	4.2400	3.9600	3.9900	-2.920%	27,818	-5.514%
2026-01-09	4.0700	4.3200	3.7000	4.1100	+1.985%	119,473	-8.273%
2026-01-08	4.1900	4.3100	3.8200	4.0300	-4.276%	122,792	-6.452%
2026-01-07	4.4400	4.5600	4.1900	4.2100	-5.605%	42,116	-10.451%
2026-01-06	4.5100	4.6200	4.3511	4.4600	-0.446%	19,335	-15.471%
2026-01-05	4.5800	4.6950	4.4500	4.4800	-1.322%	24,189	-15.848%
2026-01-02	4.7200	4.7600	4.5100	4.5400	-3.814%	28,405	-16.960%
2025-12-31	4.2000	4.7600	4.0100	4.7200	+12.649%	276,667	-20.127%
2025-12-30	4.1700	4.4000	3.9700	4.1900	-0.711%	85,421	-10.024%
2025-12-29	4.3800	4.5000	4.0800	4.2200	-4.308%	98,136	-10.664%
2025-12-26	4.3600	4.4850	4.2950	4.4100	+0.456%	56,352	-14.512%
2025-12-24	4.2300	4.4400	4.2000	4.3900	+3.294%	22,845	-14.123%
2025-12-23	4.2700	4.4050	4.0400	4.2500	-1.163%	62,560	-11.294%
2025-12-22	4.7903	4.8300	3.9400	4.3000	-9.664%	218,049	-12.326%
2025-12-19	4.7450	4.8450	4.6200	4.7600	+1.493%	48,840	-20.798%
2025-12-18	4.7800	5.0000	4.5200	4.6900	-0.425%	380,879	-19.616%
2025-12-17	5.1100	5.2868	4.6500	4.7100	-7.647%	206,627	-19.958%
2025-12-16	4.9200	5.1600	4.8000	5.1000	+4.294%	51,395	-26.078%
2025-12-15	5.1900	5.3900	4.7100	4.8900	-5.049%	107,470	-22.904%
2025-12-12	5.2700	5.3800	5.0700	5.1500	+0.195%	90,436	-26.796%
2025-12-11	5.2900	5.4899	5.0900	5.1400	-3.383%	109,897	-26.654%
2025-12-10	5.0700	5.4300	4.9900	5.3200	+3.704%	160,637	-29.135%
2025-12-09	5.0600	5.2700	5.0201	5.1300	+2.395%	81,731	-26.511%
2025-12-08	4.8700	5.2000	4.7758	5.0100	+2.245%	78,690	-24.750%
2025-12-05	4.8600	5.0900	4.6325	4.9000	+6.291%	172,779	-23.061%
2025-12-04	4.6900	4.9600	4.4900	4.6100	-1.706%	252,758	-18.221%
2025-12-03	4.7400	4.8600	4.5700	4.6900	-1.471%	143,239	-19.616%
2025-12-02	4.6401	4.8100	4.5500	4.7600	+2.586%	120,663	-20.798%
2025-12-01	4.6500	4.8000	4.5500	4.6400	-1.277%	56,143	-18.750%
2025-11-28	4.6200	4.8200	4.4500	4.7000	+3.753%	44,907	-19.787%
2025-11-26	4.5100	4.6900	4.3400	4.5300	-0.875%	90,437	-16.777%
2025-11-25	4.4700	4.6400	4.2302	4.5700	+2.237%	52,701	-17.505%
2025-11-24	4.3200	4.5900	4.3200	4.4700	+2.759%	53,811	-15.660%
2025-11-21	4.3800	4.5598	4.1800	4.3500	+0.462%	67,907	-13.333%
2025-11-20	4.6400	4.7400	4.2400	4.3300	-5.459%	51,716	-12.933%
2025-11-19	4.3600	4.7100	4.3600	4.5800	+3.855%	66,834	-17.686%
2025-11-18	4.2600	4.5400	4.0901	4.4100	+1.147%	118,017	-14.512%
2025-11-17	4.4800	4.6280	4.1800	4.3600	-3.326%	64,999	-13.532%
2025-11-14	4.3400	4.7100	4.2200	4.5100	+5.128%	160,804	-16.408%
2025-11-13	4.8800	5.0000	4.1800	4.2900	-15.717%	468,838	-12.121%
2025-11-12	4.7400	5.5100	4.3600	5.0900	+3.245%	172,421	-25.933%
2025-11-11	4.8100	4.9800	4.6300	4.9300	+1.860%	100,746	-23.529%
2025-11-10	5.0700	5.1900	4.7900	4.8400	-3.393%	48,552	-22.107%
2025-11-07	5.1200	5.1200	4.9500	5.0100	-2.907%	86,837	-24.750%
2025-11-06	5.2300	5.3151	5.1100	5.1600	-1.149%	33,500	-26.938%
2025-11-05	5.1100	5.3600	5.1100	5.2200	+0.967%	23,623	-27.778%
2025-11-04	5.1500	5.3199	5.0800	5.1700	-0.385%	39,661	-27.079%
2025-11-03	5.5500	5.7470	5.1600	5.1900	-7.321%	130,832	-27.360%
2025-10-31	5.4100	5.8000	5.3000	5.6000	+4.283%	114,560	-32.679%
2025-10-30	5.2000	5.5300	5.0800	5.3700	+2.091%	65,783	-29.795%
2025-10-29	5.2200	5.5200	5.1305	5.2600	-0.942%	109,696	-28.327%
2025-10-28	5.3500	5.5500	5.2800	5.3100	-1.301%	115,581	-29.002%
2025-10-27	5.6300	5.7900	5.1300	5.3800	-3.063%	110,323	-29.926%
2025-10-24	5.6100	6.0400	5.5300	5.5500	-1.596%	166,586	-32.072%
2025-10-23	5.2100	5.7300	5.1500	5.6400	+9.302%	92,523	-33.156%
2025-10-22	5.2700	5.3700	5.0000	5.1600	-2.087%	221,493	-26.938%
2025-10-21	4.6600	5.3500	4.5000	5.2700	+13.333%	199,587	-28.463%
2025-10-20	4.5200	4.6800	4.4600	4.6500	+3.333%	71,295	-18.925%
2025-10-17	4.5900	4.6700	4.3380	4.5000	-2.174%	66,730	-16.222%
2025-10-16	4.8800	4.9348	4.5500	4.6000	-4.959%	73,449	-18.043%
2025-10-15	4.5300	4.8700	4.5110	4.8400	+8.520%	119,775	-22.107%
2025-10-14	4.1500	4.5610	4.0600	4.4600	+6.190%	115,707	-15.471%
2025-10-13	4.0000	4.3000	3.9200	4.2000	+5.528%	239,342	-10.238%
2025-10-10	4.1900	4.2664	3.9300	3.9800	-5.012%	210,499	-5.276%
2025-10-09	4.2500	4.3200	4.1600	4.1900	-1.412%	111,709	-10.024%
2025-10-08	4.1300	4.3397	4.1200	4.2500	+3.155%	145,219	-11.294%
2025-10-07	4.1500	4.2900	4.0500	4.1200	-0.242%	77,997	-8.495%
2025-10-06	4.2900	4.3450	4.1300	4.1300	-3.730%	79,045	-8.717%
2025-10-03	4.3200	4.4300	4.1700	4.2900	0.000%	202,850	-12.121%
2025-10-02	4.2800	4.5600	4.1600	4.2900	+0.234%	129,549	-12.121%
2025-10-01	4.2000	4.3465	4.0100	4.2800	+3.632%	124,041	-11.916%
2025-09-30	4.5400	4.6350	4.0201	4.1300	-8.222%	153,212	-8.717%
2025-09-29	4.8300	4.8582	4.5000	4.5000	-6.639%	128,731	-16.222%
2025-09-26	4.5300	5.0000	4.4600	4.8200	+6.308%	295,459	-21.784%
2025-09-25	4.5000	4.6210	4.3050	4.5340	-2.369%	54,796	-16.850%
2025-09-24	5.1510	5.1510	4.6000	4.6440	-6.182%	78,994	-18.820%
2025-09-23	5.4000	5.4000	4.9500	4.9500	-2.058%	23,947	-23.838%
2025-09-22	5.2000	5.3600	5.0000	5.0540	-1.788%	39,307	-25.406%
2025-09-19	5.1750	5.2100	5.0330	5.1460	-1.625%	62,250	-26.739%
2025-09-18	4.9500	5.3110	4.7050	5.2310	+9.550%	108,915	-27.930%
2025-09-17	5.4690	5.5390	4.7750	4.7750	-10.227%	93,629	-21.047%
2025-09-16	5.3990	5.5000	5.2000	5.3190	+1.314%	36,015	-29.122%
2025-09-15	5.9000	5.9000	5.1500	5.2500	-8.570%	104,718	-28.190%
2025-09-12	5.3450	5.7920	5.2000	5.7421	+7.894%	131,389	-34.345%
2025-09-11	5.3000	5.4980	5.1750	5.3220	+4.784%	164,429	-29.162%
2025-09-10	5.1000	5.1990	4.9530	5.0790	+3.022%	78,479	-25.773%
2025-09-09	4.5430	5.0940	4.5430	4.9300	+8.998%	93,375	-23.529%
2025-09-08	4.5000	4.6990	4.3020	4.5230	+1.984%	75,372	-16.648%
2025-09-05	4.5000	4.6540	4.2960	4.4350	-0.938%	88,186	-14.994%
2025-09-04	5.0000	5.0010	4.4070	4.4770	-9.701%	65,051	-15.792%
2025-09-03	5.1000	5.1800	4.8050	4.9580	-1.549%	79,875	-23.961%
2025-09-02	5.6000	5.6000	5.0000	5.0360	-8.436%	112,261	-25.139%
2025-08-29	5.6000	5.6590	5.3000	5.5000	-2.793%	101,884	-31.455%
2025-08-28	6.0000	6.0000	5.6100	5.6580	-4.150%	75,453	-33.369%
2025-08-27	5.8120	6.0170	5.5220	5.9030	+9.315%	68,297	-36.134%
2025-08-26	5.8000	6.0000	5.3520	5.4000	-9.167%	117,581	-30.185%
2025-08-25	6.0080	6.1990	5.9370	5.9450	-1.049%	58,077	-36.585%
2025-08-22	5.8300	6.3000	5.8300	6.0080	+1.831%	63,494	-37.250%
2025-08-21	5.8970	6.0960	5.6000	5.9000	+0.511%	92,879	-36.102%
2025-08-20	6.1000	6.1100	5.7120	5.8700	-3.912%	61,591	-35.775%
2025-08-19	6.3000	6.3750	5.9200	6.1090	-2.412%	65,621	-38.288%
2025-08-18	6.3500	6.4980	6.1000	6.2600	-1.804%	44,527	-39.776%
2025-08-15	6.3000	6.5190	6.0900	6.3750	-1.802%	94,425	-40.863%
2025-08-14	6.6000	7.2000	6.2000	6.4920	-0.734%	165,026	-41.929%
2025-08-13	6.1630	6.8540	5.9210	6.5400	+5.501%	82,912	-42.355%
2025-08-12	6.0120	6.2990	5.8460	6.1990	+3.128%	30,887	-39.184%
2025-08-11	6.3000	6.3000	5.9010	6.0110	-0.694%	23,162	-37.282%
2025-08-08	6.4000	6.4100	5.9210	6.0530	-4.527%	95,228	-37.717%
2025-08-07	6.3000	6.4990	6.3000	6.3400	-0.767%	20,285	-40.536%
2025-08-06	6.4600	6.5000	6.3000	6.3890	-1.768%	23,656	-40.992%
2025-08-05	6.4010	6.6000	6.3500	6.5040	-0.245%	39,973	-42.036%
2025-08-04	6.4000	6.6980	6.3700	6.5200	+0.602%	37,678	-42.178%
2025-08-01	6.4000	6.7710	6.3000	6.4810	-0.932%	69,972	-41.830%
2025-07-31	6.9000	6.9000	6.5310	6.5420	-2.066%	46,845	-42.372%
2025-07-30	6.8870	6.9120	6.6215	6.6800	-3.146%	38,368	-43.563%
2025-07-29	7.2750	7.2980	6.8500	6.8970	-5.196%	61,299	-45.339%
2025-07-28	7.2200	7.3980	6.9085	7.2750	+0.207%	73,200	-48.179%
2025-07-25	7.4000	7.4990	7.2190	7.2600	-1.278%	26,195	-48.072%
2025-07-24	7.2000	7.5040	6.9000	7.3540	+3.388%	84,946	-48.735%
2025-07-23	6.9000	7.1690	6.7010	7.1130	+4.634%	50,580	-46.998%
2025-07-22	6.7000	6.8990	6.4000	6.7980	+2.549%	46,360	-44.543%
2025-07-21	7.0160	7.2000	6.6000	6.6290	-3.367%	96,004	-43.129%
2025-07-18	7.0640	7.1900	6.6590	6.8600	-4.722%	117,853	-45.044%
2025-07-17	7.8990	7.9200	7.2000	7.2000	-6.494%	85,073	-47.639%
2025-07-16	7.1970	7.9990	6.5140	7.7000	+2.653%	415,121	-51.039%
2025-07-15	7.8130	8.0000	7.5010	7.5010	-2.975%	40,414	-49.740%
2025-07-14	7.7000	7.7990	7.5010	7.7310	+2.330%	28,735	-51.235%
2025-07-11	7.7410	8.0500	7.5000	7.5550	-1.883%	41,851	-50.099%
2025-07-10	7.8000	8.1980	7.7000	7.7000	-3.351%	32,085	-51.039%
2025-07-09	8.1990	8.1990	7.7200	7.9670	+3.886%	38,032	-52.680%
2025-07-08	8.3000	8.6000	7.6000	7.6690	-9.787%	68,794	-50.841%
2025-07-07	8.9670	8.9670	8.2850	8.5010	-3.900%	44,384	-55.652%
2025-07-03	9.0010	9.1170	8.5210	8.8460	-2.254%	51,405	-57.382%
2025-07-02	8.9000	9.2000	8.8000	9.0500	+5.086%	50,040	-58.343%
2025-07-01	7.5000	8.8560	7.4010	8.6120	+14.081%	63,499	-56.224%
2025-06-30	7.3000	7.7000	7.3000	7.5490	+3.199%	36,549	-50.060%
2025-06-27	8.0440	8.1730	7.3150	7.3150	-8.779%	948,254	-48.462%
2025-06-26	8.2520	8.4120	7.9030	8.0190	-2.148%	27,918	-52.987%
2025-06-25	7.4000	8.3375	7.4000	8.1950	+11.164%	69,476	-53.996%
2025-06-24	7.6700	7.8400	7.2290	7.3720	-2.293%	58,148	-48.861%
2025-06-23	7.1830	7.6310	7.1830	7.5450	+5.069%	39,213	-50.033%
2025-06-20	7.6000	7.7500	6.9000	7.1810	-6.461%	47,340	-47.500%
2025-06-18	8.3300	8.6140	7.4570	7.6770	-11.063%	69,701	-50.892%
2025-06-17	8.4560	9.1990	8.2040	8.6320	-0.093%	71,960	-56.325%
2025-06-16	8.1570	9.1460	7.8960	8.6400	+8.352%	60,621	-56.366%
2025-06-13	7.9000	8.4495	7.7130	7.9740	-2.815%	32,282	-52.721%
2025-06-12	8.7000	8.8250	7.9390	8.2050	-5.210%	22,720	-54.052%
2025-06-11	8.5010	8.9500	8.1710	8.6560	+2.925%	45,272	-56.446%
2025-06-10	8.3860	8.5000	7.9820	8.4100	+2.561%	20,433	-55.172%
2025-06-09	8.6000	9.1990	8.0000	8.2000	-5.093%	20,990	-54.024%
2025-06-06	8.6000	8.9950	8.3040	8.6400	+2.882%	29,832	-56.366%
2025-06-05	8.0110	8.9950	7.9150	8.3980	+3.641%	29,292	-55.108%
2025-06-04	7.4830	8.1030	7.2500	8.1030	+7.055%	28,167	-53.474%
2025-06-03	7.4000	7.5790	7.2500	7.5690	+2.575%	16,935	-50.192%
2025-06-02	7.3000	7.4930	7.2000	7.3790	-0.149%	18,174	-48.909%
2025-05-30	7.4280	7.4990	7.2000	7.3900	-0.081%	24,633	-48.985%
2025-05-29	7.8640	7.9320	7.3600	7.3960	-5.687%	32,458	-49.027%
2025-05-28	7.5850	7.8750	7.0500	7.8420	+3.252%	42,618	-51.926%
2025-05-27	7.7000	7.7000	7.3610	7.5950	-0.667%	23,769	-50.362%
2025-05-23	7.7000	8.1860	7.6000	7.6460	-3.031%	15,975	-50.693%
2025-05-22	8.4000	8.4000	7.8010	7.8850	-3.677%	20,914	-52.188%
2025-05-21	8.2000	8.3820	8.0000	8.1860	-2.140%	11,816	-53.946%
2025-05-20	8.8000	8.9030	8.2570	8.3650	-6.011%	7,751	-54.931%
2025-05-19	9.1000	9.2040	8.7100	8.9000	-6.875%	14,876	-57.640%
2025-05-16	8.8000	9.8000	8.3000	9.5570	+6.201%	57,096	-60.552%
2025-05-15	7.4100	9.5400	7.2200	8.9990	+22.535%	139,304	-58.106%
2025-05-14	7.4600	7.7000	7.1550	7.3440	-1.897%	22,347	-48.666%
2025-05-13	7.7000	7.7000	7.2220	7.4860	-1.005%	12,147	-49.639%
2025-05-12	7.2360	7.6840	6.9920	7.5620	+5.130%	16,895	-50.145%
2025-05-09	7.1830	7.6900	6.9800	7.1930	+1.610%	12,606	-47.588%
2025-05-08	7.0120	7.1635	6.7000	7.0790	+0.840%	13,606	-46.744%
2025-05-07	6.9000	7.2323	6.7100	7.0200	+1.124%	12,000	-46.296%
2025-05-06	7.6000	7.6000	6.9005	6.9420	+0.594%	19,820	-45.693%
2025-05-05	7.1000	7.4560	6.0360	6.9010	-4.233%	57,149	-45.370%
2025-05-02	7.2170	7.3330	6.8010	7.2060	+0.432%	24,860	-47.682%
2025-05-01	8.7900	8.7900	7.0820	7.1750	-18.317%	66,158	-47.456%
2025-04-30	7.6900	9.7400	7.0600	8.7840	+16.545%	199,634	-57.081%
2025-04-29	6.4320	7.7000	6.4250	7.5370	+15.051%	48,597	-49.980%
2025-04-28	6.1000	6.6100	5.9270	6.5510	+7.446%	32,181	-42.452%
2025-04-25	6.2110	6.4290	6.0550	6.0970	-3.939%	29,342	-38.166%
2025-04-24	6.4000	6.8000	6.2100	6.3470	-1.582%	29,669	-40.602%
2025-04-23	6.4260	6.8380	6.2090	6.4490	+1.082%	15,975	-41.541%
2025-04-22	6.3000	6.5030	6.1060	6.3800	+3.858%	17,206	-40.909%
2025-04-21	6.3010	6.4380	6.0520	6.1430	-4.330%	16,837	-38.629%
2025-04-17	6.5330	6.8160	6.3750	6.4210	-2.253%	35,566	-41.286%
2025-04-16	6.1660	6.9140	6.1660	6.5690	+5.935%	41,241	-42.609%
2025-04-15	6.6020	6.7810	6.1850	6.2010	-6.060%	31,596	-39.203%
2025-04-14	6.8100	7.2420	6.5990	6.6010	-8.939%	40,186	-42.887%
2025-04-11	6.8000	7.2980	6.6000	7.2490	+6.011%	37,875	-47.993%
2025-04-10	6.7890	6.9690	6.5260	6.8380	-0.841%	15,710	-44.867%
2025-04-09	6.0310	6.9970	5.7010	6.8960	+14.933%	37,948	-45.331%
2025-04-08	5.6000	6.5350	5.6000	6.0000	+2.058%	44,409	-37.167%
2025-04-07	6.0000	6.4610	5.5210	5.8790	-4.095%	59,703	-35.873%
2025-04-04	6.2000	7.2730	6.0000	6.1300	-1.637%	69,310	-38.499%
2025-04-03	6.7230	6.7740	6.1610	6.2320	-12.937%	32,846	-39.506%
2025-04-02	6.8630	7.3180	6.8010	7.1580	+2.228%	19,765	-47.332%
2025-04-01	7.0000	7.3770	6.7240	7.0020	+0.172%	16,176	-46.158%
2025-03-31	7.2000	7.3870	6.9900	6.9900	-3.719%	24,710	-46.066%
2025-03-28	7.8300	7.8840	7.1000	7.2600	-6.007%	14,921	-48.072%
2025-03-27	8.2000	8.2000	7.7100	7.7240	-4.900%	12,454	-51.191%
2025-03-26	8.2560	8.3060	7.9000	8.1220	-0.758%	8,645	-53.583%
2025-03-25	8.5510	8.5510	7.9540	8.1840	-4.292%	33,258	-53.935%
2025-03-24	8.5000	8.5840	7.7400	8.5510	+1.076%	36,392	-55.912%
2025-03-21	8.0100	8.4600	7.6020	8.4600	+3.638%	48,235	-55.437%
2025-03-20	7.4000	8.6880	7.2010	8.1630	+13.344%	89,924	-53.816%
2025-03-19	7.0130	7.3220	7.0130	7.2020	+3.611%	11,535	-47.653%
2025-03-18	7.6890	7.9570	6.9510	6.9510	-10.919%	31,778	-45.763%
2025-03-17	7.5000	8.1000	7.4330	7.8030	+3.365%	26,588	-51.685%
2025-03-14	7.0000	7.5910	7.0000	7.5490	+10.673%	50,419	-50.060%
2025-03-13	7.5000	7.5010	6.7000	6.8210	-6.510%	15,410	-44.730%
2025-03-12	6.7800	7.4244	6.7460	7.2960	+5.908%	23,853	-48.328%
2025-03-11	7.1700	7.3020	6.5050	6.8890	+0.350%	24,060	-45.275%
2025-03-10	7.2000	7.3479	6.8645	6.8650	-5.972%	39,678	-45.084%
2025-03-07	7.8050	7.9460	7.1070	7.3010	-7.769%	27,694	-48.363%
2025-03-06	7.2970	8.3000	7.1020	7.9160	+7.408%	32,349	-52.375%
2025-03-05	7.2040	7.9660	7.0010	7.3700	+2.361%	16,666	-48.847%
2025-03-04	7.2830	7.4000	7.0000	7.2000	-2.545%	25,446	-47.639%
2025-03-03	7.8000	7.9610	7.3140	7.3880	-4.597%	33,524	-48.971%
2025-02-28	7.5020	7.8200	7.5000	7.7440	+1.070%	21,816	-51.317%
2025-02-27	7.6000	8.4100	7.6000	7.6620	+1.095%	54,965	-50.796%

.dark-mode .NnKn7d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NnKn7d{ color: #333333; background-color: white; border: 2px solid #333333; }LVOLiveOne, Inc. Common Stockstock NASDAQ

LVO
LiveOne, Inc. Common Stock
stock NASDAQ