5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
-2.46%
3 MONTH PERFORMANCE
+83.42%
6 MONTH PERFORMANCE
-20.13%
YEAR-TO-DATE PERFORMANCE
-19.05%
1 YEAR PERFORMANCE
-10.53%
LiveOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.14 | 290,723 | $111.70 M |
| 01/16/2025 | $1.15 | $1.17 (1.74%) | $1.28 | $1.15 | 466,100 | $110.75 M |
| 01/15/2025 | $1.21 | $1.15 (-4.96%) | $1.23 | $1.12 | 204,583 | $108.86 M |
| 01/14/2025 | $1.15 | $1.18 (2.61%) | $1.20 | $1.13 | 271,246 | $111.70 M |
| 01/13/2025 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.10 | 273,119 | $107.91 M |
| 01/10/2025 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.16 | 288,200 | $113.59 M |
| 01/08/2025 | $1.26 | $1.19 (-5.56%) | $1.27 | $1.17 | 302,300 | $112.64 M |
| 01/07/2025 | $1.30 | $1.30 (0%) | $1.33 | $1.24 | 321,954 | $123.06 M |
| 01/06/2025 | $1.40 | $1.28 (-8.57%) | $1.40 | $1.26 | 430,442 | $121.16 M |
| 01/03/2025 | $1.27 | $1.37 (7.87%) | $1.38 | $1.22 | 359,701 | $129.68 M |
| 01/02/2025 | $1.53 | $1.24 (-18.95%) | $1.53 | $1.21 | 920,925 | $117.38 M |
| 12/31/2024 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.33 | 1.55 M | $139.15 M |
| 12/30/2024 | $1.20 | $1.47 (22.5%) | $1.52 | $1.15 | 2.63 M | $139.15 M |
| 12/27/2024 | $1.16 | $1.19 (2.59%) | $1.20 | $1.14 | 321,906 | $112.64 M |
| 12/26/2024 | $1.14 | $1.18 (3.51%) | $1.20 | $1.12 | 156,215 | $111.70 M |
| 12/24/2024 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.12 | 105,000 | $108.86 M |
| 12/23/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.13 | 331,072 | $111.70 M |
| 12/20/2024 | $1.07 | $1.22 (14.02%) | $1.22 | $1.06 | 1.32 M | $115.48 M |
| 12/19/2024 | $1.07 | $1.09 (1.87%) | $1.12 | $1.06 | 367,561 | $103.18 M |
| 12/18/2024 | $1.07 | $1.05 (-1.87%) | $1.15 | $1.02 | 745,200 | $99.39 M |
| 12/17/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $0.98 | 181,435 | $96.55 M |
| 12/16/2024 | $1.01 | $1.03 (1.98%) | $1.06 | $0.96 | 370,431 | $97.50 M |
| 12/13/2024 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.01 | 283,014 | $96.55 M |
| 12/12/2024 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.02 | 359,000 | $99.39 M |
| 12/11/2024 | $1.14 | $1.16 (1.75%) | $1.21 | $1.10 | 502,178 | $109.80 M |
| 12/10/2024 | $1.03 | $1.14 (10.68%) | $1.15 | $1.03 | 507,600 | $107.91 M |
| 12/09/2024 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.01 | 219,100 | $98.44 M |
| 12/06/2024 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.02 | 169,598 | $100.34 M |
| 12/05/2024 | $1.04 | $1.06 (1.92%) | $1.10 | $1.00 | 315,757 | $100.34 M |
| 12/04/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.00 | 168,710 | $97.50 M |
| 12/03/2024 | $0.96 | $1.05 (9.16%) | $1.06 | $0.96 | 251,437 | $99.39 M |
| 12/02/2024 | $0.99 | $0.95 (-4.08%) | $1.03 | $0.93 | 285,321 | $89.89 M |
| 11/29/2024 | $0.99 | $1.00 (1.01%) | $1.02 | $0.93 | 260,430 | $94.66 M |
| 11/27/2024 | $0.95 | $0.97 (2.21%) | $0.99 | $0.88 | 496,007 | $91.82 M |
| 11/26/2024 | $0.92 | $0.94 (2.75%) | $0.98 | $0.86 | 658,700 | $89.00 M |
| 11/25/2024 | $0.88 | $0.91 (2.28%) | $0.92 | $0.87 | 231,959 | $85.67 M |
| 11/22/2024 | $0.83 | $0.88 (6.04%) | $0.88 | $0.81 | 249,812 | $83.08 M |
| 11/21/2024 | $0.76 | $0.83 (9.86%) | $0.85 | $0.76 | 174,500 | $78.66 M |
| 11/20/2024 | $0.76 | $0.80 (4.88%) | $0.80 | $0.71 | 313,416 | $75.45 M |
| 11/19/2024 | $0.80 | $0.77 (-3.79%) | $0.82 | $0.76 | 161,912 | $72.88 M |
| 11/18/2024 | $0.80 | $0.80 (0.03%) | $0.86 | $0.79 | 176,625 | $75.75 M |
| 11/15/2024 | $0.85 | $0.78 (-8.24%) | $0.86 | $0.74 | 292,109 | $73.83 M |
| 11/14/2024 | $0.91 | $0.83 (-9.48%) | $0.91 | $0.82 | 330,767 | $78.14 M |
| 11/13/2024 | $0.89 | $0.89 (0.09%) | $0.91 | $0.89 | 378,217 | $84.32 M |
| 11/12/2024 | $0.90 | $0.89 (-1.11%) | $0.92 | $0.89 | 355,543 | $84.25 M |
| 11/11/2024 | $0.89 | $0.91 (2.02%) | $0.95 | $0.89 | 721,500 | $85.95 M |
| 11/08/2024 | $0.84 | $0.89 (5.48%) | $0.90 | $0.82 | 211,881 | $83.87 M |
| 11/07/2024 | $0.85 | $0.85 (0.09%) | $0.95 | $0.81 | 784,701 | $80.54 M |
| 11/06/2024 | $0.75 | $0.91 (21.07%) | $0.91 | $0.71 | 1.26 M | $85.84 M |
| 11/05/2024 | $0.75 | $0.71 (-5.33%) | $0.75 | $0.69 | 351,124 | $66.81 M |
| 11/04/2024 | $0.78 | $0.73 (-6.05%) | $0.78 | $0.72 | 250,100 | $69.01 M |
| 11/01/2024 | $0.68 | $0.77 (13.78%) | $0.79 | $0.68 | 1.33 M | $73.12 M |
| 10/31/2024 | $0.67 | $0.69 (3.06%) | $0.72 | $0.62 | 1.04 M | $65.15 M |
| 10/30/2024 | $0.62 | $0.67 (8.32%) | $0.70 | $0.61 | 880,600 | $63.41 M |
| 10/29/2024 | $0.67 | $0.62 (-6.75%) | $0.67 | $0.61 | 346,732 | $58.72 M |
| 10/28/2024 | $0.61 | $0.66 (8.79%) | $0.68 | $0.59 | 841,429 | $62.37 M |
| 10/25/2024 | $0.57 | $0.58 (2.11%) | $0.61 | $0.56 | 295,039 | $55.23 M |
| 10/24/2024 | $0.63 | $0.56 (-11.45%) | $0.65 | $0.56 | 825,643 | $53.06 M |
| 10/23/2024 | $0.62 | $0.61 (-1%) | $0.62 | $0.60 | 279,700 | $57.86 M |
| 10/22/2024 | $0.61 | $0.62 (1.76%) | $0.65 | $0.59 | 340,900 | $58.86 M |
| 10/21/2024 | $0.69 | $0.61 (-11.49%) | $0.70 | $0.61 | 985,136 | $57.84 M |