Free Trial

LiveOne (LVO) Stock Chart & Stock Price History

LiveOne logo
$0.80 +0.03 (+3.91%)
(As of 11/20/2024 ET)

LiveOne Stock Price Performance

5 Day
Performance
+2.19%
1 Month
Performance
+22.86%
3 Month
Performance
-54.32%
6 Month
Performance
-54.97%
Year-To-Date
Performance
-42.65%
1 Year
Performance
-29.46%
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.

LVO Stock Chart for Thursday, November, 21, 2024

LiveOne Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.77$0.80
+3.53%
$0.80$0.71313,015 shs$76.26 million
11/19/2024$0.80$0.77
-3.79%
$0.82$0.76161,901 shs$73.66 million
11/18/2024$0.78$0.80
+2.59%
$0.86$0.79170,843 shs$79.19 million
11/15/2024$0.83$0.78
-5.51%
$0.86$0.74291,747 shs$77.19 million
11/14/2024$0.89$0.83
-7.33%
$0.91$0.82330,540 shs$81.69 million
11/13/2024$0.89$0.89
+0.09%
$0.91$0.89377,832 shs$88.15 million
11/12/2024$0.91$0.89
-1.98%
$0.92$0.89353,887 shs$88.07 million
11/11/2024$0.89$0.91
+2.48%
$0.95$0.89721,028 shs$89.85 million
11/08/2024$0.85$0.89
+4.14%
$0.90$0.82211,786 shs$87.68 million
11/07/2024$0.91$0.85
-6.18%
$0.95$0.81783,397 shs$84.20 million
11/06/2024$0.71$0.91
+28.48%
$0.91$0.711.25 million shs$89.74 million
11/05/2024$0.73$0.71
-3.43%
$0.75$0.69351,124 shs$69.85 million
11/04/2024$0.77$0.73
-5.62%
$0.78$0.72250,029 shs$72.33 million
11/01/2024$0.69$0.77
+12.23%
$0.79$0.681.33 million shs$76.64 million
10/31/2024$0.67$0.69
+2.74%
$0.72$0.621.03 million shs$68.28 million
10/30/2024$0.62$0.67
+7.99%
$0.70$0.61879,897 shs$66.46 million
10/29/2024$0.66$0.62
-5.86%
$0.67$0.61346,292 shs$61.54 million
10/28/2024$0.58$0.66
+12.94%
$0.68$0.59839,382 shs$65.37 million
10/25/2024$0.56$0.58
+4.07%
$0.61$0.56291,847 shs$57.88 million
10/24/2024$0.61$0.56
-8.29%
$0.64$0.56825,530 shs$55.61 million
10/23/2024$0.62$0.61
-1.70%
$0.62$0.60279,327 shs$60.64 million
10/22/2024$0.61$0.62
+1.76%
$0.65$0.59340,422 shs$61.69 million
10/21/2024$0.65$0.61
-5.58%
$0.70$0.61984,026 shs$60.62 million


This page (NASDAQ:LVO) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners