LiveOne Inc (LVO) Historical Stock Data
1.91 ↑0.07 (3.53%)
As of May 2, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, LVO is down -0.67% a day on average. There have been 14 days where LiveOne Inc closed green and 16 days where LVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.93 | 1.84 | ↓$0.09 (-4.66%) | 1.84 | 1.93 | 143.94K |
| 2024-04-30 | 1.92 | 1.90 | ↓$0.02 (-1.04%) | 1.84 | 1.96 | 346.56K |
| 2024-04-29 | 1.98 | 1.93 | ↓$0.05 (-2.53%) | 1.88 | 1.99 | 423.84K |
| 2024-04-26 | 1.86 | 1.90 | ↑$0.03 (1.88%) | 1.83 | 1.94 | 313.77K |
| 2024-04-25 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.77 | 1.90 | 295.71K |
| 2024-04-24 | 1.74 | 1.88 | ↑$0.14 (8.05%) | 1.74 | 1.89 | 292.11K |
| 2024-04-23 | 1.70 | 1.74 | ↑$0.04 (2.35%) | 1.70 | 1.82 | 233.14K |
| 2024-04-22 | 1.67 | 1.72 | ↑$0.05 (2.99%) | 1.62 | 1.74 | 289.36K |
| 2024-04-19 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.60 | 1.74 | 291.98K |
| 2024-04-18 | 1.67 | 1.70 | ↑$0.03 (1.80%) | 1.58 | 1.74 | 523.95K |
| 2024-04-17 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.54 | 1.69 | 385.44K |
| 2024-04-16 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.64 | 1.73 | 190.62K |
| 2024-04-15 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.68 | 1.80 | 411.65K |
| 2024-04-12 | 1.84 | 1.75 | ↓$0.09 (-4.89%) | 1.71 | 1.86 | 295.70K |
| 2024-04-11 | 1.81 | 1.83 | ↑$0.02 (1.10%) | 1.77 | 1.86 | 236.55K |
| 2024-04-10 | 1.86 | 1.82 | ↓$0.04 (-2.15%) | 1.78 | 1.89 | 218.12K |
| 2024-04-09 | 1.95 | 1.83 | ↓$0.12 (-6.15%) | 1.83 | 1.97 | 393.03K |
| 2024-04-08 | 1.98 | 1.95 | ↓$0.03 (-1.52%) | 1.91 | 1.98 | 257.82K |
| 2024-04-05 | 1.88 | 1.95 | ↑$0.07 (3.72%) | 1.88 | 1.97 | 197.77K |
| 2024-04-04 | 1.87 | 1.90 | ↑$0.03 (1.60%) | 1.82 | 1.93 | 343.39K |
| 2024-04-03 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.86 | 2.00 | 327.14K |
| 2024-04-02 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.84 | 1.90 | 231.92K |
| 2024-04-01 | 1.95 | 1.85 | ↓$0.10 (-5.13%) | 1.83 | 1.96 | 431.56K |
| 2024-03-28 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.93 | 1.97 | 549.06K |
| 2024-03-27 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.88 | 1.97 | 254.28K |
| 2024-03-26 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.90 | 1.97 | 318.65K |
| 2024-03-25 | 2.05 | 1.95 | ↓$0.10 (-4.88%) | 1.78 | 2.05 | 531.70K |
| 2024-03-22 | 2.04 | 2.04 | ↑$0.00 (0.00%) | 2.01 | 2.10 | 558.84K |
| 2024-03-21 | 1.99 | 2.05 | ↑$0.06 (3.02%) | 1.95 | 2.08 | 514.85K |
| 2024-03-20 | 2.09 | 1.98 | ↓$0.11 (-5.26%) | 1.93 | 2.11 | 541.73K |
Create an account or log in to view more rows.
$LVO looking ready to breakout soon.
$LVO holdddd it tight yall
$LVO added!
$LVO buy SHARES
$LVO what’s next bulls
$LVO glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$LVO jeez
$LVO keep it going
$LVO I warned everyone this company sucks
$LVO green shoots