LVO
LIVEONE (LVO)
NASDAQ
$2.64+$0.01 (+0.38%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $36.1M
    Market Cap
  • -38.69%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -20.78%
    Low Price$2.30
    High Price$3.99
  • 3 Months
    -53.53%
    Low Price$2.30
    High Price$5.50
  • 1 Year
    -38.69%
    Low Price$2.30
    High Price$7.02
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
2.60
2.85
2.55
2.63
+1.94%
121,126
10/01/2026
2.62
2.69
2.54
2.58
-0.39%
81,327
09/30/2026
2.32
2.68
2.32
2.59
+12.61%
195,339
09/29/2026
2.27
2.42
2.24
2.30
0.00%
55,296
09/28/2026
2.34
2.44
2.26
2.30
-1.71%
63,274
09/25/2026
2.42
2.42
2.26
2.34
-0.43%
57,635
09/24/2026
2.44
2.44
2.28
2.35
-3.69%
72,904
09/23/2026
2.87
2.90
2.42
2.44
-15.28%
164,633
09/22/2026
3.29
3.29
2.80
2.88
-11.66%
355,041
09/21/2026
3.09
3.33
3.09
3.26
+5.50%
77,171
09/18/2026
3.23
3.36
3.01
3.09
-3.44%
194,618
09/17/2026
3.63
3.63
3.11
3.20
-8.31%
162,062
09/16/2026
3.62
3.70
3.42
3.49
-3.06%
51,005
09/15/2026
3.80
3.85
3.43
3.60
-6.01%
103,720
09/14/2026
3.99
4.06
3.75
3.83
-3.89%
34,821
09/11/2026
4.08
4.25
3.81
3.99
+1.14%
55,511
09/10/2026
3.87
4.16
3.81
3.94
+0.25%
54,966
09/09/2026
3.48
4.20
3.48
3.93
+11.02%
97,372
09/08/2026
3.48
3.59
3.45
3.54
+1.43%
290,618
09/04/2026
3.37
3.67
3.37
3.49
+3.25%
298,124
09/03/2026
3.35
3.41
2.97
3.38
+1.81%
157,284
09/02/2026
3.64
3.73
3.30
3.32
-9.04%
232,590
09/01/2026
3.83
3.83
3.51
3.65
-5.68%
110,491
08/31/2026
3.81
3.97
3.75
3.87
0.00%
48,516
08/28/2026
3.91
4.08
3.85
3.87
-2.27%
35,059
08/27/2026
3.93
4.25
3.79
3.96
+4.21%
57,046
08/26/2026
3.82
3.89
3.80
3.80
-0.52%
23,436
08/25/2026
3.96
3.96
3.82
3.82
-0.26%
14,704
08/24/2026
3.92
3.97
3.76
3.83
-3.53%
40,086
08/21/2026
3.90
3.99
3.70
3.97
+5.87%
53,234
08/20/2026
3.83
3.95
3.60
3.75
-1.32%
82,253
08/19/2026
3.66
3.89
3.61
3.80
+4.97%
36,680
08/18/2026
3.90
3.93
3.58
3.62
-7.89%
92,595
08/17/2026
4.11
4.25
3.74
3.93
-5.30%
84,243
08/14/2026
4.45
4.45
4.00
4.15
-3.71%
31,358
08/13/2026
3.96
4.37
3.93
4.31
+6.95%
49,270
08/12/2026
4.24
4.50
3.60
4.03
-11.62%
266,958
08/12/2026
-$0.23 Earnings
08/11/2026
4.38
4.86
4.36
4.56
+4.11%
84,349
08/10/2026
4.22
4.49
4.22
4.38
+3.79%
32,275
08/07/2026
4.27
4.30
4.13
4.22
+2.18%
8,465
08/06/2026
4.14
4.39
4.13
4.13
-0.48%
26,970
08/05/2026
4.35
4.40
3.98
4.15
-4.60%
76,771
08/04/2026
4.37
4.59
4.21
4.35
-1.58%
45,978
08/03/2026
4.50
4.58
4.03
4.42
-1.34%
67,456
07/31/2026
4.64
4.69
4.35
4.48
-0.88%
15,214
07/30/2026
4.31
4.68
4.31
4.52
+2.96%
46,592
07/29/2026
4.78
4.84
4.29
4.39
-8.16%
136,650
07/28/2026
4.70
4.89
4.62
4.78
+1.06%
37,666
07/27/2026
4.97
4.99
4.64
4.73
-2.87%
33,945
07/24/2026
4.82
5.13
4.72
4.87
0.00%
26,182
07/23/2026
5.16
5.25
4.58
4.87
-6.70%
82,266
07/22/2026
5.41
5.68
5.14
5.22
-5.09%
65,975
07/21/2026
5.41
5.72
5.41
5.50
+2.42%
62,080
07/20/2026
5.21
5.38
5.21
5.37
+1.51%
15,639
07/17/2026
4.91
5.40
4.70
5.29
+8.85%
111,226
07/16/2026
5.19
5.32
4.79
4.86
-7.78%
30,196
07/15/2026
5.28
5.67
5.22
5.27
+1.15%
10,616
07/14/2026
5.15
5.43
5.09
5.21
+2.36%
38,101
07/13/2026
5.21
5.29
5.09
5.09
-2.68%
12,642
07/10/2026
5.17
5.31
5.14
5.23
+0.19%
7,625
07/09/2026
5.13
5.31
4.98
5.22
+5.67%
34,343
07/08/2026
5.13
5.40
4.85
4.94
-4.08%
67,597
07/07/2026
5.46
5.64
5.08
5.15
-5.50%
26,518
07/06/2026
5.57
5.92
5.45
5.45
-3.71%
32,286
07/02/2026
5.90
6.08
5.38
5.66
-4.23%
111,488
07/01/2026
6.39
6.44
5.85
5.91
-7.66%
33,175
06/30/2026
6.61
6.79
6.23
6.40
-3.61%
95,703
06/29/2026
6.20
6.89
6.18
6.64
+7.10%
214,954
06/26/2026
5.41
6.26
5.41
6.20
+13.35%
159,566
06/25/2026
5.33
5.55
5.29
5.47
+2.43%
98,710
06/24/2026
5.26
5.69
4.36
5.34
-12.17%
234,185
06/24/2026
-$0.65 Earnings
06/23/2026
6.01
6.20
6.00
6.08
-0.33%
30,557
06/22/2026
6.24
6.32
6.02
6.10
-1.77%
25,428
06/18/2026
6.35
6.39
6.09
6.21
-2.20%
35,542
06/17/2026
6.26
6.48
6.16
6.35
+1.11%
62,041
06/16/2026
6.06
6.50
5.98
6.28
+3.97%
99,559
06/15/2026
6.40
6.48
5.98
6.04
-3.51%
39,213
06/12/2026
6.26
6.50
6.12
6.26
-0.32%
45,682
06/11/2026
6.37
6.60
6.00
6.28
0.00%
37,463
06/10/2026
6.18
6.45
6.10
6.28
+2.28%
23,077
06/09/2026
6.44
6.48
6.06
6.14
-4.29%
65,191
06/08/2026
6.16
6.60
6.16
6.42
+6.56%
48,718
06/05/2026
6.48
7.01
5.97
6.02
-6.67%
37,510
06/04/2026
6.28
6.75
6.28
6.45
+2.87%
110,279
06/03/2026
6.68
6.69
6.00
6.27
-6.42%
135,794
06/02/2026
6.67
6.76
6.46
6.70
+0.45%
31,769
06/01/2026
6.62
6.76
6.24
6.67
+0.76%
75,442
05/29/2026
6.64
6.72
6.42
6.62
+0.30%
68,703
05/28/2026
7.06
7.06
6.21
6.60
-4.62%
184,059
05/27/2026
7.02
7.12
6.83
6.92
-1.42%
77,724
05/26/2026
7.02
7.19
6.73
7.02
+1.15%
135,208
05/22/2026
6.50
7.08
6.40
6.94
+7.43%
253,098
05/21/2026
6.23
6.87
6.20
6.46
+2.22%
87,476
05/20/2026
6.40
6.66
6.16
6.32
-2.92%
37,639
05/19/2026
6.21
6.58
5.98
6.51
+4.66%
110,058
05/18/2026
5.18
6.25
5.02
6.22
+17.80%
154,349
05/15/2026
5.40
5.44
5.13
5.28
-2.94%
49,417
05/14/2026
5.53
5.74
5.41
5.44
-1.63%
40,990