LiveOne (LVO) Stock Chart & Stock Price History $0.77 +0.08 (+11.52%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends LiveOne Stock Price Performance5 Day Performance+32.40%1 Month Performance+6.08%3 Month Performance-52.05%6 Month Performance-57.91%Year-To-Date Performance-44.29%1 Year Performance-24.08% 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here LVO Stock Chart for Saturday, November, 2, 2024 LVO Chart by TradingView LiveOne Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$0.69$0.77+12.23%$0.79$0.681.33 million shs$76.64 million10/31/2024$0.67$0.69+2.74%$0.72$0.621.03 million shs$68.28 million10/30/2024$0.62$0.67+7.99%$0.70$0.61879,897 shs$66.46 million10/29/2024$0.66$0.62-5.86%$0.67$0.61346,292 shs$61.54 million10/28/2024$0.58$0.66+12.94%$0.68$0.59839,382 shs$65.37 million10/25/2024$0.56$0.58+4.07%$0.61$0.56291,847 shs$57.88 million Get the Latest News and Ratings for LVO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LiveOne and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$0.61$0.56-8.29%$0.64$0.56825,530 shs$55.61 million10/23/2024$0.62$0.61-1.70%$0.62$0.60279,327 shs$60.64 million10/22/2024$0.61$0.62+1.76%$0.65$0.59340,422 shs$61.69 million10/21/2024$0.65$0.61-5.58%$0.70$0.61984,026 shs$60.62 million10/18/2024$0.66$0.65-2.30%$0.68$0.64611,494 shs$64.20 million10/17/2024$0.67$0.66-1.26%$0.67$0.63190,430 shs$65.72 million10/16/2024$0.61$0.67+9.70%$0.67$0.59456,540 shs$66.56 million10/15/2024$0.66$0.61-6.40%$0.68$0.57932,235 shs$60.67 million10/14/2024$0.71$0.66-7.43%$0.70$0.65354,433 shs$64.82 million10/11/2024$0.71$0.71+0.17%$0.73$0.69432,588 shs$70.02 million10/10/2024$0.74$0.71-5.10%$0.75$0.67986,560 shs$69.90 million10/09/2024$0.64$0.74+15.66%$0.76$0.641.40 million shs$73.66 million10/08/2024$0.63$0.64+2.78%$0.67$0.60711,211 shs$63.69 million10/07/2024$0.68$0.63-7.91%$0.69$0.62619,012 shs$61.97 million10/04/2024$0.69$0.68-1.73%$0.71$0.66506,268 shs$67.29 million10/03/2024$0.75$0.69-7.71%$0.73$0.661.16 million shs$68.48 million10/02/2024$0.73$0.75+2.71%$0.77$0.681.64 million shs$74.20 million10/01/2024$0.95$0.73-23.06%$1.20$0.647.06 million shs$72.24 million09/30/2024$1.06$0.95-10.49%$1.09$0.95799,416 shs$93.89 million09/27/2024$1.15$1.06-7.83%$1.16$1.05469,224 shs$104.89 million09/26/2024$1.18$1.15-2.54%$1.21$1.10358,533 shs$113.80 million09/25/2024$1.10$1.18+7.76%$1.18$1.07563,712 shs$116.77 million09/24/2024$1.20$1.10-8.75%$1.22$1.03860,925 shs$108.36 million09/23/2024$1.38$1.20-13.04%$1.40$1.19608,349 shs$118.75 million09/20/2024$1.45$1.38-4.83%$1.49$1.381.40 million shs$136.56 million09/19/2024$1.43$1.45+1.40%$1.49$1.34487,788 shs$143.49 million09/18/2024$1.48$1.43-3.38%$1.49$1.43135,721 shs$141.51 million09/17/2024$1.47$1.48+0.68%$1.52$1.45116,738 shs$146.46 million09/16/2024$1.47$1.47$1.49$1.4599,731 shs$145.47 million09/13/2024$1.50$1.47-2.00%$1.54$1.46218,418 shs$145.47 million09/12/2024$1.50$1.50$1.53$1.46152,526 shs$148.44 million09/11/2024$1.43$1.50+4.90%$1.50$1.41152,697 shs$148.44 million09/10/2024$1.53$1.43-6.54%$1.55$1.43174,460 shs$141.51 million09/09/2024$1.52$1.53+0.66%$1.57$1.50134,050 shs$151.41 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$1.58$1.52-3.80%$1.63$1.50150,878 shs$150.42 million09/05/2024$1.60$1.58-1.25%$1.62$1.5783,199 shs$156.35 million09/04/2024$1.58$1.60+1.27%$1.64$1.59141,254 shs$158.33 million09/03/2024$1.74$1.58-9.20%$1.73$1.50387,569 shs$156.35 million09/02/2024$1.74$1.74$1.76$1.70113,300 shs$172.19 million08/30/2024$1.75$1.74-0.57%$1.76$1.70113,342 shs$172.19 million08/29/2024$1.74$1.75+0.57%$1.77$1.72205,784 shs$173.18 million08/28/2024$1.79$1.74-2.79%$1.82$1.73153,148 shs$172.19 million08/27/2024$1.80$1.79-0.56%$1.80$1.71227,569 shs$177.13 million08/26/2024$1.75$1.80+2.86%$1.80$1.72450,488 shs$178.12 million08/23/2024$1.67$1.75+4.79%$1.78$1.68341,283 shs$173.18 million08/22/2024$1.75$1.67-4.57%$1.77$1.67145,390 shs$165.26 million08/21/2024$1.75$1.75+0.29%$1.80$1.72255,400 shs$173.18 million08/20/2024$1.66$1.75+5.12%$1.75$1.64169,220 shs$172.68 million08/19/2024$1.71$1.66-2.92%$1.76$1.65234,107 shs$164.27 million08/16/2024$1.66$1.71+3.01%$1.73$1.62209,331 shs$169.22 million08/15/2024$1.58$1.66+5.06%$1.70$1.60260,232 shs$164.27 million08/14/2024$1.58$1.58$1.65$1.56143,896 shs$156.35 million08/13/2024$1.49$1.58+6.04%$1.73$1.45477,605 shs$156.35 million08/12/2024$1.47$1.49+1.36%$1.51$1.44257,392 shs$147.45 million08/09/2024$1.52$1.47-3.29%$1.53$1.44130,426 shs$145.47 million08/08/2024$1.42$1.52+7.04%$1.52$1.41204,918 shs$150.42 million08/07/2024$1.51$1.42-5.96%$1.57$1.41271,204 shs$140.52 million08/06/2024$1.48$1.51+2.03%$1.58$1.47203,586 shs$149.43 million08/05/2024$1.56$1.48-5.13%$1.55$1.41373,463 shs$146.46 million08/02/2024$1.62$1.56-3.41%$1.59$1.49251,044 shs$154.38 million08/01/2024$1.70$1.62-5.00%$1.74$1.50444,242 shs$159.82 million07/31/2024$1.65$1.70+3.34%$1.76$1.66452,638 shs$168.23 million Related Companies SJ Stock Chart SGA Stock Chart RRGB Stock Chart PBPB Stock Chart FLL Stock Chart THCH Stock Chart STKS Stock Chart MRNO Stock Chart CNTY Stock Chart FAT Stock Chart Receive LVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LiveOne and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LVO) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | Sponsored[Just Released] Jovine's Emergency Briefing insidePeople didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...Behind the Markets | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding LiveOne, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share LiveOne With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
