5 DAY PERFORMANCE
+44.07%
1 MONTH PERFORMANCE
+25.45%
3 MONTH PERFORMANCE
-39.42%
6 MONTH PERFORMANCE
+13.43%
YEAR-TO-DATE PERFORMANCE
-40.24%
1 YEAR PERFORMANCE
-52.26%
LiveOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.77 | $0.88 (14.23%) | $0.97 | $0.71 | 1.99 M | $83.89 M |
| 04/29/2025 | $0.64 | $0.75 (17.18%) | $0.77 | $0.64 | 485,967 | $71.98 M |
| 04/28/2025 | $0.61 | $0.66 (7.39%) | $0.66 | $0.59 | 321,805 | $62.56 M |
| 04/25/2025 | $0.62 | $0.61 (-1.84%) | $0.64 | $0.61 | 293,420 | $58.23 M |
| 04/24/2025 | $0.64 | $0.63 (-0.83%) | $0.68 | $0.62 | 296,700 | $60.61 M |
| 04/23/2025 | $0.64 | $0.64 (0.36%) | $0.68 | $0.62 | 159,753 | $61.59 M |
| 04/22/2025 | $0.63 | $0.64 (1.27%) | $0.65 | $0.61 | 172,057 | $60.93 M |
| 04/21/2025 | $0.63 | $0.61 (-2.51%) | $0.64 | $0.61 | 168,400 | $58.67 M |
| 04/17/2025 | $0.65 | $0.64 (-1.71%) | $0.68 | $0.64 | 355,700 | $61.32 M |
| 04/16/2025 | $0.62 | $0.66 (6.54%) | $0.69 | $0.62 | 412,405 | $62.74 M |
| 04/15/2025 | $0.66 | $0.62 (-6.07%) | $0.68 | $0.62 | 315,961 | $59.22 M |
| 04/14/2025 | $0.68 | $0.66 (-3.07%) | $0.72 | $0.66 | 401,857 | $63.04 M |
| 04/11/2025 | $0.68 | $0.72 (6.6%) | $0.73 | $0.66 | 378,800 | $69.23 M |
| 04/10/2025 | $0.68 | $0.68 (0.72%) | $0.70 | $0.65 | 157,100 | $65.30 M |
| 04/09/2025 | $0.60 | $0.69 (14.34%) | $0.70 | $0.57 | 379,500 | $65.86 M |
| 04/08/2025 | $0.56 | $0.60 (7.14%) | $0.65 | $0.56 | 444,100 | $57.30 M |
| 04/07/2025 | $0.60 | $0.59 (-2.02%) | $0.65 | $0.55 | 597,027 | $56.15 M |
| 04/04/2025 | $0.62 | $0.61 (-1.13%) | $0.73 | $0.60 | 693,101 | $58.54 M |
| 04/03/2025 | $0.67 | $0.62 (-7.3%) | $0.68 | $0.62 | 328,456 | $59.52 M |
| 04/02/2025 | $0.69 | $0.72 (4.3%) | $0.73 | $0.68 | 197,649 | $68.36 M |
| 04/01/2025 | $0.70 | $0.70 (0.03%) | $0.74 | $0.67 | 161,800 | $66.87 M |
| 03/31/2025 | $0.72 | $0.70 (-2.92%) | $0.74 | $0.70 | 247,104 | $66.76 M |
| 03/28/2025 | $0.78 | $0.73 (-7.28%) | $0.79 | $0.71 | 149,211 | $69.33 M |
| 03/27/2025 | $0.82 | $0.77 (-5.8%) | $0.82 | $0.77 | 124,536 | $73.77 M |
| 03/26/2025 | $0.83 | $0.81 (-1.62%) | $0.83 | $0.79 | 86,445 | $77.57 M |
| 03/25/2025 | $0.86 | $0.82 (-4.29%) | $0.86 | $0.80 | 332,600 | $78.16 M |
| 03/24/2025 | $0.85 | $0.86 (0.6%) | $0.86 | $0.77 | 363,924 | $81.66 M |
| 03/21/2025 | $0.80 | $0.85 (5.62%) | $0.85 | $0.76 | 482,350 | $80.79 M |
| 03/20/2025 | $0.74 | $0.82 (10.31%) | $0.87 | $0.72 | 899,235 | $77.96 M |
| 03/19/2025 | $0.70 | $0.72 (2.69%) | $0.73 | $0.70 | 115,400 | $68.78 M |
| 03/18/2025 | $0.77 | $0.70 (-9.6%) | $0.80 | $0.70 | 317,776 | $66.38 M |
| 03/17/2025 | $0.75 | $0.78 (4.04%) | $0.81 | $0.74 | 265,900 | $74.52 M |
| 03/14/2025 | $0.70 | $0.75 (7.84%) | $0.76 | $0.70 | 504,186 | $72.09 M |
| 03/13/2025 | $0.75 | $0.68 (-9.05%) | $0.75 | $0.67 | 154,100 | $65.14 M |
| 03/12/2025 | $0.68 | $0.73 (7.61%) | $0.74 | $0.67 | 238,534 | $69.68 M |
| 03/11/2025 | $0.72 | $0.69 (-3.92%) | $0.73 | $0.65 | 240,601 | $65.79 M |
| 03/10/2025 | $0.72 | $0.69 (-4.65%) | $0.73 | $0.69 | 396,783 | $65.56 M |
| 03/07/2025 | $0.78 | $0.73 (-6.46%) | $0.79 | $0.71 | 276,935 | $69.73 M |
| 03/06/2025 | $0.73 | $0.79 (8.48%) | $0.83 | $0.71 | 323,500 | $75.60 M |
| 03/05/2025 | $0.72 | $0.74 (2.3%) | $0.80 | $0.70 | 166,657 | $70.38 M |
| 03/04/2025 | $0.73 | $0.72 (-1.14%) | $0.74 | $0.70 | 254,500 | $68.76 M |
| 03/03/2025 | $0.78 | $0.74 (-5.28%) | $0.80 | $0.73 | 335,236 | $70.56 M |
| 02/28/2025 | $0.75 | $0.77 (3.23%) | $0.78 | $0.75 | 218,162 | $73.96 M |
| 02/27/2025 | $0.76 | $0.77 (0.82%) | $0.84 | $0.76 | 549,651 | $73.17 M |
| 02/26/2025 | $0.80 | $0.76 (-4.92%) | $0.82 | $0.75 | 457,834 | $72.38 M |
| 02/25/2025 | $0.83 | $0.80 (-3.62%) | $0.87 | $0.80 | 210,234 | $76.32 M |
| 02/24/2025 | $0.85 | $0.83 (-2.82%) | $0.90 | $0.78 | 413,947 | $78.88 M |
| 02/21/2025 | $0.91 | $0.84 (-7.45%) | $0.92 | $0.84 | 597,518 | $80.43 M |
| 02/20/2025 | $0.87 | $0.90 (2.87%) | $0.93 | $0.85 | 309,900 | $85.57 M |
| 02/19/2025 | $0.85 | $0.88 (3.59%) | $0.95 | $0.85 | 435,244 | $84.09 M |
| 02/18/2025 | $0.91 | $0.84 (-7.33%) | $0.95 | $0.82 | 831,400 | $80.54 M |
| 02/14/2025 | $1.00 | $0.93 (-7.48%) | $1.03 | $0.91 | 500,300 | $87.76 M |
| 02/13/2025 | $1.01 | $0.96 (-4.92%) | $1.07 | $0.87 | 2.01 M | $91.09 M |
| 02/12/2025 | $1.16 | $1.18 (1.72%) | $1.24 | $1.13 | 478,235 | $111.93 M |
| 02/11/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.16 | 325,250 | $111.93 M |
| 02/10/2025 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.15 | 263,202 | $113.83 M |
| 02/07/2025 | $1.16 | $1.17 (0.86%) | $1.26 | $1.15 | 558,629 | $110.75 M |
| 02/06/2025 | $1.25 | $1.14 (-8.8%) | $1.32 | $1.14 | 372,100 | $107.91 M |
| 02/05/2025 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.19 | 660,574 | $118.32 M |
| 02/04/2025 | $1.28 | $1.24 (-3.13%) | $1.33 | $1.16 | 844,339 | $117.38 M |
| 02/03/2025 | $1.44 | $1.31 (-9.03%) | $1.53 | $1.29 | 1.13 M | $124.00 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.
