2m 2m 2m 2m 2m 2m 2m
LIVEONE (LVO)
NASDAQ
$4.45+$0.03 (+0.66%)
Price as of Aug 04, 2026 4:05 AM EDT- $61.0MMarket Cap
- -32.21%1-Year Change
- Internet Content & InformationIndustry
LIVEONE (LVO)
$4.45+$0.03 (+0.66%)
- 1 Month-21.91%Low Price$4.39High Price$5.50
- 3 Months-17.84%Low Price$4.39High Price$7.02
- 1 Year-32.21%Low Price$4.44High Price$7.02
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/13/2026 | 4.99 | 5.68 | 4.99 | 5.53 | +9.29% | 90,733 |
05/12/2026 | 5.04 | 5.37 | 5.00 | 5.06 | +0.40% | 36,855 |
05/11/2026 | 5.26 | 5.40 | 4.97 | 5.04 | -4.36% | 45,429 |
05/08/2026 | 5.30 | 5.49 | 5.27 | 5.27 | -2.23% | 5,305 |
05/07/2026 | 5.06 | 5.48 | 5.06 | 5.39 | +2.28% | 60,534 |
05/06/2026 | 5.33 | 5.54 | 5.26 | 5.27 | -2.41% | 36,152 |
05/05/2026 | 5.17 | 5.49 | 5.15 | 5.40 | +4.25% | 24,812 |
05/04/2026 | 5.29 | 5.31 | 5.02 | 5.18 | -3.72% | 39,591 |
05/01/2026 | 5.40 | 5.70 | 5.30 | 5.38 | +0.56% | 53,482 |
04/30/2026 | 5.13 | 5.47 | 5.02 | 5.35 | +4.29% | 113,864 |
04/29/2026 | 5.23 | 5.73 | 5.01 | 5.13 | -2.10% | 101,494 |
04/28/2026 | 5.70 | 5.86 | 5.24 | 5.24 | -10.27% | 48,633 |
04/27/2026 | 5.09 | 5.89 | 5.02 | 5.84 | +14.96% | 309,859 |
04/24/2026 | 5.35 | 5.35 | 4.91 | 5.08 | +0.99% | 60,514 |
04/23/2026 | 5.00 | 5.10 | 4.81 | 5.03 | -0.40% | 59,403 |
04/22/2026 | 4.94 | 5.29 | 4.78 | 5.05 | +2.23% | 71,980 |
04/21/2026 | 4.82 | 5.14 | 4.77 | 4.94 | +2.70% | 67,867 |
04/20/2026 | 4.36 | 4.90 | 4.36 | 4.81 | +8.33% | 85,553 |
04/17/2026 | 4.47 | 4.55 | 4.39 | 4.44 | +1.37% | 29,216 |
04/16/2026 | 4.36 | 4.49 | 4.31 | 4.38 | +0.92% | 21,365 |
04/15/2026 | 4.27 | 4.49 | 4.23 | 4.34 | +0.70% | 123,390 |
04/14/2026 | 4.62 | 4.85 | 4.25 | 4.31 | -5.90% | 296,407 |
04/13/2026 | 4.56 | 4.70 | 4.54 | 4.58 | -0.87% | 19,855 |
04/10/2026 | 4.68 | 4.82 | 4.53 | 4.62 | -1.28% | 38,812 |
04/09/2026 | 4.61 | 4.85 | 4.50 | 4.68 | +0.86% | 55,183 |
04/08/2026 | 4.90 | 5.00 | 4.49 | 4.64 | -3.73% | 271,541 |
04/07/2026 | 4.82 | 5.04 | 4.72 | 4.82 | -1.63% | 19,857 |
04/06/2026 | 4.78 | 4.98 | 4.70 | 4.90 | +1.45% | 12,728 |
04/02/2026 | 4.68 | 4.87 | 4.64 | 4.83 | +3.21% | 14,006 |
04/01/2026 | 5.24 | 5.24 | 4.64 | 4.68 | -8.24% | 60,368 |
03/31/2026 | 4.75 | 5.25 | 4.72 | 5.10 | +9.44% | 93,974 |
03/30/2026 | 4.84 | 5.08 | 4.50 | 4.66 | -2.31% | 72,120 |
03/27/2026 | 4.99 | 5.01 | 4.60 | 4.77 | -2.45% | 71,877 |
03/26/2026 | 4.97 | 5.15 | 4.71 | 4.89 | -4.68% | 80,077 |
03/25/2026 | 5.11 | 5.29 | 4.92 | 5.13 | +3.01% | 38,870 |
03/24/2026 | 5.69 | 5.75 | 4.96 | 4.98 | -12.48% | 117,613 |
03/23/2026 | 5.56 | 5.75 | 5.53 | 5.69 | +4.21% | 34,855 |
03/20/2026 | 5.58 | 5.68 | 5.26 | 5.46 | -0.36% | 71,496 |
03/19/2026 | 5.54 | 5.75 | 5.33 | 5.48 | -1.62% | 129,499 |
03/18/2026 | 5.41 | 5.61 | 5.19 | 5.57 | +4.11% | 80,001 |
03/17/2026 | 5.33 | 5.62 | 5.20 | 5.35 | +1.13% | 40,077 |
03/16/2026 | 5.23 | 5.93 | 5.21 | 5.29 | +3.52% | 93,763 |
03/13/2026 | 5.39 | 5.50 | 4.85 | 5.11 | +1.19% | 72,494 |
03/12/2026 | 5.20 | 5.35 | 4.90 | 5.05 | -2.70% | 89,483 |