LiveOne Inc (LVO) Historical Stock Data

0.78 ↑0.04 (5.74%)

As of January 27, 2023, 1:10pm EST.

Historical Data

In the past 30 trading days, LVO is up 1.27% 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
2023-01-27	0.72	0.78	↑$0.06 (9.01%)	0.71	0.79	56.49K
2023-01-26	0.74	0.74	↓$0.00 (-0.03%)	0.73	0.77	94.65K
2023-01-25	0.78	0.74	↓$0.04 (-5.09%)	0.72	0.78	157.87K
2023-01-24	0.77	0.78	↑$0.01 (1.62%)	0.73	0.79	109.60K
2023-01-23	0.77	0.78	↑$0.01 (0.66%)	0.77	0.80	122.08K
2023-01-20	0.74	0.78	↑$0.04 (4.73%)	0.74	0.78	59.04K
2023-01-19	0.76	0.75	↓$0.01 (-1.56%)	0.74	0.80	206.79K
2023-01-18	0.78	0.79	↑$0.01 (0.71%)	0.76	0.82	70.40K
2023-01-17	0.80	0.77	↓$0.03 (-3.50%)	0.77	0.82	137.38K
2023-01-13	0.80	0.81	↑$0.01 (1.50%)	0.80	0.84	248.78K
2023-01-12	0.82	0.78	↓$0.04 (-4.55%)	0.76	0.82	168.73K
2023-01-11	0.81	0.82	↑$0.01 (1.22%)	0.76	0.83	237.21K
2023-01-10	0.71	0.76	↑$0.05 (7.27%)	0.71	0.77	141.54K
2023-01-09	0.70	0.71	↑$0.01 (1.43%)	0.69	0.73	107.74K
2023-01-06	0.71	0.71	↓$0.00 (-0.17%)	0.68	0.74	115.08K
2023-01-05	0.66	0.69	↑$0.04 (5.37%)	0.65	0.71	79.09K
2023-01-04	0.66	0.68	↑$0.02 (3.60%)	0.64	0.70	177.45K
2023-01-03	0.67	0.64	↓$0.02 (-3.59%)	0.63	0.70	135.96K
2022-12-30	0.56	0.64	↑$0.09 (15.63%)	0.55	0.66	773.61K
2022-12-29	0.51	0.58	↑$0.07 (13.79%)	0.51	0.60	349.96K
2022-12-28	0.54	0.52	↓$0.02 (-3.32%)	0.51	0.57	199.35K
2022-12-27	0.56	0.54	↓$0.02 (-4.45%)	0.50	0.57	171.02K
2022-12-23	0.52	0.58	↑$0.06 (10.69%)	0.52	0.60	449.08K
2022-12-22	0.51	0.52	↑$0.01 (2.57%)	0.51	0.54	155.14K
2022-12-21	0.50	0.51	↑$0.01 (1.31%)	0.50	0.53	196.33K
2022-12-20	0.50	0.50	↑$0.00 (0.16%)	0.48	0.52	334.13K
2022-12-19	0.53	0.50	↓$0.03 (-5.89%)	0.50	0.54	391.58K
2022-12-16	0.57	0.54	↓$0.03 (-4.73%)	0.53	0.60	215.96K
2022-12-15	0.58	0.56	↓$0.02 (-3.84%)	0.55	0.58	466.37K
2022-12-14	0.59	0.57	↓$0.01 (-2.52%)	0.56	0.59	372.30K