stockNASDAQ: LVO • 6 Months Updates
LiveOne Inc. (LVO) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 2026.
Investor Relations:ir.liveone.com
Price & Performance Trajectory
LiveOne Inc.NASDAQ: LVO
Latest Close
$2.32
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLVO session performance
✓ Latest Close USD
$2.32
Latest session close
$-2.49vs period start
Period Return % % GAIN
-51.77%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.19 / $2.08
Period range envelope
$5.11channel spread
Total Volume SHARES
9.68M
Period turnover
Avg: 78.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 9