Free Trial

LiveOne (LVO) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free LVO Stock Alerts
$1.65
-0.03 (-1.79%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

LiveOne Stock Price Performance

5 Day
Performance
-2.94%
1 Month
Performance
-13.61%
3 Month
Performance
+4.43%
6 Month
Performance
+55.66%
Year-To-Date
Performance
+18.71%
1 Year
Performance
+34.15%
Receive LVO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LiveOne and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

LVO Stock Chart for Sunday, June, 2, 2024

LVO Chart by TradingView

LiveOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.68$1.65
-1.79%		$1.70$1.59199,926 shs$162.67 million
05/30/2024$1.72$1.68
-2.33%		$1.75$1.65190,218 shs$165.63 million
05/29/2024$1.70$1.72
+1.18%		$1.73$1.69234,638 shs$169.58 million
05/28/2024$1.76$1.70
-3.41%		$1.80$1.69224,466 shs$167.60 million
05/27/2024$1.76$1.76$1.82$1.66266,000 shs$173.52 million
05/24/2024$1.69$1.76
+4.14%		$1.82$1.66266,035 shs$173.52 million
05/23/2024$1.74$1.69
-2.87%		$1.78$1.66244,216 shs$166.62 million
05/22/2024$1.80$1.74
-3.33%		$1.81$1.72238,241 shs$171.55 million
05/21/2024$1.77$1.80
+1.69%		$1.81$1.72166,157 shs$177.46 million
05/20/2024$1.83$1.77
-3.28%		$1.86$1.76131,465 shs$174.50 million
05/17/2024$1.81$1.83
+1.10%		$1.87$1.80181,831 shs$180.43 million
05/16/2024$1.84$1.81
-1.63%		$1.88$1.80134,825 shs$178.45 million
05/15/2024$1.80$1.84
+2.22%		$1.88$1.80245,809 shs$181.41 million
05/14/2024$1.80$1.80$1.85$1.76192,860 shs$177.46 million
05/13/2024$1.80$1.80$1.90$1.76347,520 shs$177.46 million
05/10/2024$1.88$1.80
-4.00%		$1.90$1.79172,442 shs$177.46 million
05/09/2024$1.82$1.88
+3.02%		$1.92$1.83217,213 shs$184.86 million
05/08/2024$1.89$1.82
-3.70%		$1.95$1.79217,918 shs$179.43 million
05/07/2024$1.95$1.89
-3.08%		$1.98$1.88286,288 shs$186.34 million
05/06/2024$1.93$1.95
+1.04%		$1.98$1.87245,270 shs$192.25 million
05/03/2024$1.91$1.93
+1.05%		$1.97$1.90208,752 shs$190.28 million
05/02/2024$1.84$1.91
+3.80%		$1.91$1.85264,440 shs$175.07 million
05/01/2024$1.90$1.84
-3.16%		$1.93$1.84143,865 shs$168.65 million
04/30/2024$1.93$1.90
-1.55%		$1.96$1.84346,405 shs$174.15 million
04/29/2024$1.90$1.93
+1.85%		$1.99$1.88423,825 shs$176.90 million
04/26/2024$1.85$1.90
+2.43%		$1.94$1.83313,676 shs$173.70 million
04/25/2024$1.88$1.85
-1.60%		$1.90$1.77295,678 shs$169.57 million
04/24/2024$1.74$1.88
+8.05%		$1.89$1.74292,084 shs$172.32 million
04/23/2024$1.72$1.74
+1.16%		$1.82$1.70233,014 shs$159.49 million
04/22/2024$1.66$1.72
+3.61%		$1.74$1.62289,359 shs$157.66 million
04/19/2024$1.70$1.66
-2.35%		$1.74$1.60291,925 shs$152.16 million
04/18/2024$1.67$1.70
+1.80%		$1.74$1.58520,702 shs$155.82 million
04/17/2024$1.66$1.67
+0.60%		$1.69$1.54385,444 shs$153.07 million
04/16/2024$1.73$1.66
-4.05%		$1.73$1.64189,953 shs$152.16 million
04/15/2024$1.75$1.73
-1.14%		$1.80$1.68410,902 shs$158.57 million
04/12/2024$1.83$1.75
-4.37%		$1.86$1.72295,700 shs$160.41 million
04/11/2024$1.82$1.83
+0.55%		$1.86$1.77236,303 shs$167.74 million
04/10/2024$1.83$1.82
-0.55%		$1.89$1.78218,119 shs$166.82 million
04/09/2024$1.95$1.83
-6.15%		$1.97$1.83391,945 shs$167.74 million
04/08/2024$1.95$1.95$1.98$1.91257,818 shs$178.73 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$1.90$1.95
+2.63%		$1.97$1.88197,774 shs$178.74 million
04/04/2024$1.86$1.90
+2.15%		$1.93$1.82343,054 shs$174.15 million
04/03/2024$1.87$1.86
-0.53%		$2.00$1.86327,081 shs$170.49 million
04/02/2024$1.85$1.87
+1.08%		$1.90$1.84231,820 shs$171.40 million
04/01/2024$1.95$1.85
-5.13%		$1.96$1.83431,370 shs$169.57 million
03/29/2024$1.95$1.95$1.97$1.93549,058 shs$178.73 million
03/28/2024$1.93$1.95
+1.04%		$1.97$1.93549,053 shs$178.74 million
03/27/2024$1.92$1.93
+0.52%		$1.97$1.88253,239 shs$176.90 million
03/26/2024$1.95$1.92
-1.54%		$1.97$1.90318,515 shs$175.99 million
03/25/2024$2.04$1.95
-4.41%		$2.05$1.79531,197 shs$178.74 million
03/22/2024$2.05$2.04
-0.49%		$2.10$2.01558,837 shs$186.99 million
03/21/2024$1.98$2.05
+3.54%		$2.08$1.95514,727 shs$187.90 million
03/20/2024$2.06$1.98
-3.88%		$2.11$1.93541,708 shs$181.49 million
03/19/2024$1.88$2.06
+9.57%		$2.15$1.89648,270 shs$188.81 million
03/18/2024$1.84$1.88
+2.17%		$1.93$1.84208,332 shs$172.32 million
03/15/2024$1.82$1.84
+1.10%		$1.92$1.83409,781 shs$168.65 million
03/14/2024$1.87$1.82
-2.67%		$1.94$1.82302,145 shs$166.81 million
03/13/2024$1.86$1.87
+0.81%		$1.92$1.76313,515 shs$171.40 million
03/12/2024$1.82$1.86
+1.92%		$1.91$1.71310,528 shs$170.03 million
03/11/2024$1.87$1.82
-2.67%		$1.98$1.80332,553 shs$166.82 million
03/08/2024$1.93$1.87
-3.11%		$1.98$1.81348,965 shs$171.40 million
03/07/2024$1.90$1.93
+1.58%		$2.03$1.83532,268 shs$176.90 million
03/06/2024$1.72$1.90
+10.47%		$1.93$1.74527,442 shs$174.15 million
03/05/2024$1.72$1.72$1.78$1.62243,705 shs$157.65 million
03/04/2024$1.58$1.72
+8.86%		$1.74$1.50520,672 shs$157.66 million
03/01/2024$1.62$1.58
-2.47%		$1.65$1.55161,709 shs$144.82 million

Related Companies:
This page (NASDAQ:LVO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders