LiveOne Inc (LVO) Historical Stock Data
5.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LVO is up 0.17% a day on average. There have been 17 days where LiveOne Inc closed green and 13 days where LVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 4.92 | 5.10 | ↑$0.18 (3.66%) | 4.80 | 5.16 | 51.40K |
| 2025-12-15 | 5.19 | 4.89 | ↓$0.30 (-5.78%) | 4.71 | 5.39 | 107.47K |
| 2025-12-12 | 5.27 | 5.15 | ↓$0.12 (-2.28%) | 5.07 | 5.38 | 90.44K |
| 2025-12-11 | 5.29 | 5.14 | ↓$0.15 (-2.84%) | 5.09 | 5.49 | 109.90K |
| 2025-12-10 | 5.07 | 5.32 | ↑$0.25 (4.93%) | 4.99 | 5.43 | 160.63K |
| 2025-12-09 | 5.06 | 5.13 | ↑$0.07 (1.38%) | 5.02 | 5.27 | 81.53K |
| 2025-12-08 | 4.87 | 5.01 | ↑$0.14 (2.87%) | 4.78 | 5.20 | 78.69K |
| 2025-12-05 | 4.86 | 4.90 | ↑$0.04 (0.82%) | 4.63 | 5.09 | 172.78K |
| 2025-12-04 | 4.69 | 4.61 | ↓$0.08 (-1.71%) | 4.49 | 4.96 | 252.76K |
| 2025-12-03 | 4.74 | 4.69 | ↓$0.05 (-1.05%) | 4.57 | 4.86 | 143.24K |
| 2025-12-02 | 4.64 | 4.76 | ↑$0.12 (2.58%) | 4.55 | 4.81 | 120.66K |
| 2025-12-01 | 4.65 | 4.64 | ↓$0.01 (-0.22%) | 4.55 | 4.80 | 56.14K |
| 2025-11-28 | 4.62 | 4.70 | ↑$0.08 (1.73%) | 4.45 | 4.82 | 44.91K |
| 2025-11-26 | 4.51 | 4.53 | ↑$0.02 (0.44%) | 4.34 | 4.69 | 90.43K |
| 2025-11-25 | 4.47 | 4.57 | ↑$0.10 (2.24%) | 4.23 | 4.64 | 52.70K |
| 2025-11-24 | 4.32 | 4.47 | ↑$0.15 (3.47%) | 4.32 | 4.59 | 53.81K |
| 2025-11-21 | 4.38 | 4.35 | ↓$0.03 (-0.68%) | 4.18 | 4.56 | 67.91K |
| 2025-11-20 | 4.64 | 4.33 | ↓$0.31 (-6.68%) | 4.24 | 4.74 | 51.71K |
| 2025-11-19 | 4.36 | 4.58 | ↑$0.22 (5.05%) | 4.36 | 4.71 | 66.81K |
| 2025-11-18 | 4.26 | 4.41 | ↑$0.15 (3.52%) | 4.09 | 4.54 | 118.02K |
| 2025-11-17 | 4.48 | 4.36 | ↓$0.12 (-2.68%) | 4.18 | 4.63 | 65K |
| 2025-11-14 | 4.34 | 4.51 | ↑$0.17 (3.92%) | 4.22 | 4.71 | 160.80K |
| 2025-11-13 | 4.88 | 4.29 | ↓$0.59 (-12.09%) | 4.18 | 5.00 | 468.84K |
| 2025-11-12 | 4.74 | 5.09 | ↑$0.35 (7.38%) | 4.36 | 5.51 | 172.42K |
| 2025-11-11 | 4.81 | 4.93 | ↑$0.12 (2.49%) | 4.63 | 4.98 | 100.75K |
| 2025-11-10 | 5.07 | 4.84 | ↓$0.23 (-4.54%) | 4.79 | 5.19 | 48.55K |
| 2025-11-07 | 5.12 | 5.01 | ↓$0.11 (-2.15%) | 4.95 | 5.12 | 86.84K |
| 2025-11-06 | 5.23 | 5.16 | ↓$0.07 (-1.34%) | 5.11 | 5.32 | 33.50K |
| 2025-11-05 | 5.11 | 5.22 | ↑$0.11 (2.15%) | 5.11 | 5.36 | 23.62K |
| 2025-11-04 | 5.15 | 5.17 | ↑$0.02 (0.39%) | 5.08 | 5.32 | 39.66K |
Create an account or log in to view more rows.
$LVO beauty. Bag secured
$LVO has just been halted from trading.
$LVO lmao wtf was that
$LVO let’s go!! Squeeze time
$LVO When in doubt
zoom out. ??
$LVO Ride this train. You won't regret.
$LVO Bull flag forming?
$LVO bag holders for life club
$LVO has just been halted from trading due to volatility.
$LVO BUY BUY BUY BUY