Skip to main content
LVO logo

LiveOne, Inc.

LVONASDAQCommunication ServicesInternet Content & Information

$2.79Today:- (-)1Y −55.32%

As of Oct 23, 2026 close

Market cap
$37.04M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.08$7.19
Volume (live)
-
Avg. volume (3M)
81.60K

LiveOne (LVO) Historical Stock Prices

Analyze LiveOne (LVO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

LiveOne (LVO) Interactive Price Chart

Interactive historical price chart showing LiveOne stock price movements and trends across multiple time periods.

Loading chart...

LVO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LVO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.632.802.532.792.7927.10K
Oct 22, 20262.492.752.472.532.5344.14K
Oct 21, 20262.482.662.322.532.5337.92K
Oct 20, 20262.212.462.192.312.3148.73K
Oct 19, 20262.312.312.112.252.2553.22K
Oct 16, 20262.352.592.082.322.3259.19K
Oct 15, 20262.292.582.292.542.5450.52K
Oct 14, 20262.532.572.332.332.3311.99K
Oct 13, 20262.582.662.282.562.5651.75K
Oct 12, 20262.712.722.412.592.5955.15K
Oct 9, 20262.722.812.662.702.7020.58K
Oct 8, 20262.662.772.402.732.73106.84K
Oct 7, 20262.812.812.652.682.6828.16K
Oct 6, 20262.672.852.642.802.8040.15K
Oct 5, 20262.652.812.512.652.6545.28K
Oct 2, 20262.602.852.552.632.6398.35K
Oct 1, 20262.622.692.542.582.5881.33K
Sep 30, 20262.322.682.322.592.59195.31K
Sep 29, 20262.272.422.242.302.3055.30K
Sep 28, 20262.342.442.262.302.3063.44K
Sep 25, 20262.422.422.262.342.3457.63K
Sep 24, 20262.442.442.282.352.3572.90K
Sep 23, 20262.872.902.422.442.44164.63K
Sep 22, 20263.293.292.802.882.88355.04K
Sep 21, 20263.093.333.093.263.2677.17K
Sep 18, 20263.233.363.013.093.09194.62K
Sep 17, 20263.633.633.113.203.20162.06K
Sep 16, 20263.623.703.423.493.4951.01K
Sep 15, 20263.803.853.433.603.60103.72K
Sep 14, 20263.994.063.753.833.8334.82K
Sep 11, 20264.084.253.813.983.9855.51K
Sep 10, 20263.874.163.813.943.9454.97K
Sep 9, 20263.484.203.483.933.9397.37K
Sep 8, 20263.483.593.453.543.54290.62K
Sep 4, 20263.373.673.373.493.49298.12K
Sep 3, 20263.353.412.973.383.38157.28K
Sep 2, 20263.643.733.303.323.32232.59K
Sep 1, 20263.833.833.513.653.65110.49K
Aug 31, 20263.813.973.753.873.8748.52K
Aug 28, 20263.914.083.853.873.8735.06K
Aug 27, 20263.934.253.793.963.9657.05K
Aug 26, 20263.823.893.803.803.8023.44K
Aug 25, 20263.963.963.823.823.8214.70K
Aug 24, 20263.923.963.763.833.8340.09K
Aug 21, 20263.903.993.703.973.9753.23K
Aug 20, 20263.833.953.603.753.7582.25K
Aug 19, 20263.663.893.613.803.8036.68K
Aug 18, 20263.903.933.583.623.6292.59K
Aug 17, 20264.114.253.743.933.9384.24K
Aug 14, 20264.454.454.004.154.1531.36K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.