stockNASDAQ: LVO • 28 Days Updates
LiveOne Inc. (LVO)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.liveone.com
Price & Performance Trajectory
LiveOne Inc.NASDAQ: LVO
Latest Close
$2.70
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLVO session performance
✓ Latest Close USD
$2.70
Latest session close
$-1.28vs period start
Period Return % % GAIN
-32.25%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.25 / $2.24
Period range envelope
$2.01channel spread
Total Volume SHARES
1.69M
Period turnover
Avg: 89.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $2.70 | -1.10% | $2.81 | $2.66 | 20.6K |
| Oct 08, 2026 | $2.73 | +1.87% | $2.77 | $2.42 | 106.8K |
| Oct 07, 2026 | $2.68 | -4.29% | $2.81 | $2.65 | 28.2K |
| Oct 06, 2026 | $2.80 | +5.66% | $2.85 | $2.68 | 40.1K |
| Oct 05, 2026 | $2.65 | +0.76% | $2.75 | $2.51 | 45.3K |
| Oct 02, 2026 | $2.63 | +1.94% | $2.85 | $2.55 | 98.4K |
| Sep 29, 2026 | $2.30 | +0.00% | $2.42 | $2.24 | 55.3K |
| Sep 28, 2026 | $2.30 | -1.71% | $2.44 | $2.26 | 63.4K |
| Sep 25, 2026 | $2.34 | -0.43% | $2.42 | $2.26 | 57.6K |
| Sep 24, 2026 | $2.35 | -3.69% | $2.44 | $2.28 | 72.9K |
| Sep 23, 2026 | $2.44 | -15.28% | $2.90 | $2.42 | 164.6K |
| Sep 22, 2026 | $2.89 | -11.38% | $3.29 | $2.85 | 261.0K |
| Sep 21, 2026 | $3.26 | +5.50% | $3.33 | $3.09 | 77.2K |
| Sep 18, 2026 | $3.09 | -3.44% | $3.36 | $3.01 | 194.6K |
| Sep 17, 2026 | $3.20 | -8.31% | $3.63 | $3.11 | 162.1K |
Page 1 of 2