stockNASDAQ: LVO • 12 Months Updates
LiveOne Inc. (LVO) 12 Months
Showing Closing Date Range from Sep 30, 2025 to Sep 30, 2026.
Investor Relations:ir.liveone.com
Price & Performance Trajectory
LiveOne Inc.NASDAQ: LVO
Latest Close
$2.30
12 Months Updates Trajectory
Showing Closing Date Range from Sep 30, 2025 to Sep 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLVO session performance
✓ Latest Close USD
$2.30
Latest session close
$-1.83vs period start
Period Return % % GAIN
-44.31%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.19 / $2.24
Period range envelope
$4.95channel spread
Total Volume SHARES
22.31M
Period turnover
Avg: 88.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 29, 2026 | $2.30 | +0.00% | $2.42 | $2.24 | 55.3K |
| Sep 28, 2026 | $2.30 | -1.71% | $2.44 | $2.26 | 63.4K |
| Sep 25, 2026 | $2.34 | -0.43% | $2.42 | $2.26 | 57.6K |
| Sep 24, 2026 | $2.35 | -3.69% | $2.44 | $2.28 | 72.9K |
| Sep 23, 2026 | $2.44 | -15.28% | $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 |
Page 1 of 17