stockNASDAQ: LVO • 12 Months Updates
LiveOne Inc. (LVO) 12 Months
Showing Closing Date Range from Oct 26, 2025 to Oct 26, 2026.
Investor Relations:ir.liveone.com
Price & Performance Trajectory
LiveOne Inc.NASDAQ: LVO
Latest Close
$2.80
12 Months Updates Trajectory
Showing Closing Date Range from Oct 26, 2025 to Oct 26, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLVO session performance
✓ Latest Close USD
$2.80
Latest session close
$-2.58vs period start
Period Return % % GAIN
-47.96%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.19 / $2.08
Period range envelope
$5.11channel spread
Total Volume SHARES
20.47M
Period turnover
Avg: 82.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | $2.80 | +0.36% | $2.87 | $2.63 | 14.6K |
| Oct 23, 2026 | $2.79 | +10.28% | $2.80 | $2.53 | 27.1K |
| Oct 22, 2026 | $2.53 | +0.00% | $2.75 | $2.47 | 44.1K |
| Oct 21, 2026 | $2.53 | +9.52% | $2.64 | $2.32 | 37.9K |
| Oct 20, 2026 | $2.31 | +2.90% | $2.46 | $2.19 | 48.7K |
| Oct 19, 2026 | $2.25 | -3.23% | $2.30 | $2.11 | 53.2K |
| Oct 16, 2026 | $2.32 | -8.66% | $2.47 | $2.08 | 59.2K |
| Oct 15, 2026 | $2.54 | +9.01% | $2.58 | $2.29 | 50.5K |
| Oct 14, 2026 | $2.33 | -8.98% | $2.57 | $2.33 | 12.0K |
| Oct 13, 2026 | $2.56 | -1.16% | $2.66 | $2.31 | 51.8K |
| Oct 12, 2026 | $2.59 | -4.07% | $2.72 | $2.41 | 55.2K |
| 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 |
Page 1 of 17