stockNASDAQ: LVO • 28 Days Updates
LiveOne Inc. (LVO)
Showing Closing Date Range from Aug 31 to Sep 28, 2026.
Investor Relations:ir.liveone.com
Price & Performance Trajectory
LiveOne Inc.NASDAQ: LVO
Latest Close
$2.44
28 Days Updates Trajectory
Showing Closing Date Range from Aug 31 to Sep 28, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLVO session performance
✓ Latest Close USD
$2.44
Latest session close
$-1.43vs period start
Period Return % % GAIN
-36.95%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.25 / $2.42
Period range envelope
$1.83channel spread
Total Volume SHARES
2.43M
Period turnover
Avg: 135.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 23, 2026 | $2.44 | -15.54% | $2.90 | $2.42 | 164.6K |
| Sep 22, 2026 | $2.89 | -11.38% | $3.29 | $2.85 | 261.0K |
| Sep 21, 2026 | $3.26 | +5.50% | $3.33 | $3.09 | 77.2K |
| Sep 18, 2026 | $3.09 | -3.44% | $3.36 | $3.01 | 194.6K |
| Sep 17, 2026 | $3.20 | -8.31% | $3.63 | $3.11 | 162.1K |
| Sep 16, 2026 | $3.49 | -3.06% | $3.70 | $3.42 | 51.0K |
| Sep 15, 2026 | $3.60 | -6.01% | $3.85 | $3.43 | 103.7K |
| Sep 14, 2026 | $3.83 | +0.00% | $4.06 | $3.75 | 34.8K |
| Sep 14, 2026 | $3.83 | -3.89% | $4.06 | $3.75 | 34.8K |
| Sep 11, 2026 | $3.99 | +1.14% | $4.25 | $3.81 | 55.5K |
| Sep 10, 2026 | $3.94 | +0.25% | $4.16 | $3.81 | 55.0K |
| Sep 09, 2026 | $3.93 | +11.02% | $4.20 | $3.48 | 97.4K |
| Sep 08, 2026 | $3.54 | +1.43% | $3.59 | $3.45 | 290.6K |
| Sep 04, 2026 | $3.49 | +3.25% | $3.67 | $3.37 | 298.1K |
| Sep 03, 2026 | $3.38 | +1.81% | $3.41 | $2.97 | 157.2K |
Page 1 of 2