5 DAY PERFORMANCE
+9.13%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
-14.64%
6 MONTH PERFORMANCE
-26.91%
YEAR-TO-DATE PERFORMANCE
+1.27%
1 YEAR PERFORMANCE
-67.03%
LiveOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.79 | $4.81 (0.42%) | $4.81 | $4.51 | 64.15 K | $46.53 M |
| 01/29/2026 | $4.55 | $4.65 (2.2%) | $4.78 | $4.15 | 68.02 K | $44.98 M |
| 01/28/2026 | $4.39 | $4.63 (5.47%) | $4.75 | $4.39 | 39.80 K | $44.79 M |
| 01/27/2026 | $4.29 | $4.47 (4.2%) | $4.59 | $4.25 | 40.10 K | $43.24 M |
| 01/26/2026 | $4.47 | $4.38 (-2.01%) | $4.61 | $4.00 | 69.07 K | $42.37 M |
| 01/23/2026 | $4.54 | $4.52 (-0.44%) | $4.76 | $4.52 | 21.00 K | $43.73 M |
| 01/22/2026 | $4.29 | $4.57 (6.53%) | $4.67 | $4.29 | 41.94 K | $44.21 M |
| 01/21/2026 | $4.30 | $4.28 (-0.47%) | $4.45 | $4.01 | 46.10 K | $41.41 M |
| 01/20/2026 | $4.22 | $4.11 (-2.61%) | $4.40 | $4.00 | 51.83 K | $39.76 M |
| 01/16/2026 | $4.39 | $4.27 (-2.73%) | $4.49 | $4.23 | 26.10 K | $41.31 M |
| 01/15/2026 | $4.29 | $4.31 (0.47%) | $4.60 | $4.17 | 29.31 K | $41.70 M |
| 01/14/2026 | $3.97 | $4.11 (3.53%) | $4.20 | $3.97 | 25.45 K | $39.76 M |
| 01/13/2026 | $4.03 | $3.96 (-1.74%) | $4.05 | $3.80 | 42.37 K | $38.31 M |
| 01/12/2026 | $4.10 | $3.99 (-2.68%) | $4.24 | $3.96 | 27.82 K | $38.60 M |
| 01/09/2026 | $4.07 | $4.11 (0.98%) | $4.32 | $3.70 | 119.80 K | $39.76 M |
| 01/08/2026 | $4.19 | $4.03 (-3.82%) | $4.31 | $3.82 | 122.80 K | $38.99 M |
| 01/07/2026 | $4.44 | $4.21 (-5.18%) | $4.56 | $4.19 | 42.12 K | $40.73 M |
| 01/06/2026 | $4.51 | $4.46 (-1.11%) | $4.62 | $4.35 | 19.34 K | $43.15 M |
| 01/05/2026 | $4.58 | $4.48 (-2.18%) | $4.70 | $4.45 | 24.19 K | $43.34 M |
| 01/02/2026 | $4.72 | $4.54 (-3.81%) | $4.76 | $4.51 | 28.41 K | $43.92 M |
| 12/31/2025 | $4.20 | $4.72 (12.38%) | $4.76 | $4.01 | 276.70 K | $45.66 M |
| 12/30/2025 | $4.17 | $4.19 (0.48%) | $4.40 | $3.97 | 85.42 K | $40.53 M |
| 12/29/2025 | $4.38 | $4.22 (-3.65%) | $4.50 | $4.08 | 98.14 K | $40.83 M |
| 12/26/2025 | $4.36 | $4.41 (1.15%) | $4.49 | $4.30 | 56.40 K | $42.66 M |
| 12/24/2025 | $4.23 | $4.39 (3.78%) | $4.44 | $4.20 | 22.85 K | $42.47 M |
| 12/23/2025 | $4.27 | $4.25 (-0.47%) | $4.41 | $4.04 | 62.60 K | $41.12 M |
| 12/22/2025 | $4.79 | $4.30 (-10.23%) | $4.83 | $3.94 | 218.05 K | $41.60 M |
| 12/19/2025 | $4.75 | $4.76 (0.21%) | $4.85 | $4.62 | 48.84 K | $46.05 M |
| 12/18/2025 | $4.78 | $4.69 (-1.88%) | $5.00 | $4.52 | 380.90 K | $45.37 M |
| 12/17/2025 | $5.11 | $4.71 (-7.83%) | $5.29 | $4.65 | 206.63 K | $45.57 M |
| 12/16/2025 | $4.92 | $5.10 (3.66%) | $5.16 | $4.80 | 51.40 K | $49.34 M |
| 12/15/2025 | $5.19 | $4.89 (-5.78%) | $5.39 | $4.71 | 107.50 K | $47.31 M |
| 12/12/2025 | $5.27 | $5.15 (-2.28%) | $5.38 | $5.07 | 90.44 K | $49.82 M |
| 12/11/2025 | $5.29 | $5.14 (-2.84%) | $5.49 | $5.09 | 109.90 K | $49.73 M |
| 12/10/2025 | $5.07 | $5.32 (4.93%) | $5.43 | $4.99 | 160.64 K | $51.47 M |
| 12/09/2025 | $5.06 | $5.13 (1.38%) | $5.27 | $5.02 | 81.73 K | $49.63 M |
| 12/08/2025 | $4.87 | $5.01 (2.87%) | $5.20 | $4.78 | 78.70 K | $48.47 M |
| 12/05/2025 | $4.86 | $4.90 (0.82%) | $5.09 | $4.63 | 172.78 K | $47.40 M |
| 12/04/2025 | $4.69 | $4.61 (-1.71%) | $4.96 | $4.49 | 252.80 K | $44.60 M |
| 12/03/2025 | $4.74 | $4.69 (-1.05%) | $4.86 | $4.57 | 143.24 K | $45.37 M |
| 12/02/2025 | $4.64 | $4.76 (2.59%) | $4.81 | $4.55 | 120.70 K | $46.05 M |
| 12/01/2025 | $4.65 | $4.64 (-0.22%) | $4.80 | $4.55 | 56.14 K | $44.89 M |
| 11/28/2025 | $4.62 | $4.70 (1.73%) | $4.82 | $4.45 | 44.91 K | $45.47 M |
| 11/26/2025 | $4.51 | $4.53 (0.44%) | $4.69 | $4.34 | 90.44 K | $43.82 M |
| 11/25/2025 | $4.47 | $4.57 (2.24%) | $4.64 | $4.23 | 52.70 K | $44.21 M |
| 11/24/2025 | $4.32 | $4.47 (3.47%) | $4.59 | $4.32 | 53.81 K | $43.24 M |
| 11/21/2025 | $4.38 | $4.35 (-0.68%) | $4.56 | $4.18 | 67.91 K | $42.08 M |
| 11/20/2025 | $4.64 | $4.33 (-6.68%) | $4.74 | $4.24 | 51.72 K | $41.89 M |
| 11/19/2025 | $4.36 | $4.58 (5.05%) | $4.71 | $4.36 | 66.83 K | $44.31 M |
| 11/18/2025 | $4.26 | $4.41 (3.52%) | $4.54 | $4.09 | 118.02 K | $42.66 M |
| 11/17/2025 | $4.48 | $4.36 (-2.68%) | $4.63 | $4.18 | 65.00 K | $42.18 M |
| 11/14/2025 | $4.34 | $4.51 (3.92%) | $4.71 | $4.22 | 160.80 K | $43.63 M |
| 11/13/2025 | $4.88 | $4.29 (-12.09%) | $5.00 | $4.18 | 468.84 K | $41.50 M |
| 11/12/2025 | $4.74 | $5.09 (7.38%) | $5.51 | $4.36 | 172.42 K | $49.24 M |
| 11/11/2025 | $4.81 | $4.93 (2.49%) | $4.98 | $4.63 | 100.75 K | $47.69 M |
| 11/10/2025 | $5.07 | $4.84 (-4.54%) | $5.19 | $4.79 | 48.55 K | $46.82 M |
| 11/07/2025 | $5.12 | $5.01 (-2.15%) | $5.12 | $4.95 | 86.84 K | $48.47 M |
| 11/06/2025 | $5.23 | $5.16 (-1.34%) | $5.32 | $5.11 | 33.50 K | $49.92 M |
| 11/05/2025 | $5.11 | $5.22 (2.15%) | $5.36 | $5.11 | 23.62 K | $50.50 M |
| 11/04/2025 | $5.15 | $5.17 (0.39%) | $5.32 | $5.08 | 39.70 K | $50.02 M |
| 11/03/2025 | $5.55 | $5.19 (-6.49%) | $5.75 | $5.16 | 130.83 K | $50.21 M |
| 10/31/2025 | $5.41 | $5.60 (3.51%) | $5.80 | $5.30 | 114.60 K | $54.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
