LVO - LiveOne, Inc.
4.94
0.130 2.632%
Share volume: 67,857
Last Updated: 04-21-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.40%
PREVIOUS CLOSE
CHG
CHG%
$4.81
0.13
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $4.82 | $4.82 | $5.14 | $5.14 | $4.77 | $4.77 | $4.94 | $4.94 | 67,857 | $67,857.00 |
| 04-20-2026 | $4.36 | $4.36 | $4.90 | $4.90 | $4.36 | $4.36 | $4.81 | $4.81 | 87,359 | $87,359.00 |
| 04-17-2026 | $4.47 | $4.47 | $4.55 | $4.55 | $4.39 | $4.39 | $4.44 | $4.44 | 29,216 | $29,216.00 |
| 04-16-2026 | $4.36 | $4.36 | $4.49 | $4.49 | $4.31 | $4.31 | $4.38 | $4.38 | 21,365 | $21,365.00 |
| 04-15-2026 | $4.27 | $4.27 | $4.49 | $4.49 | $4.23 | $4.23 | $4.34 | $4.34 | 123,390 | $123,390.00 |
| 04-14-2026 | $4.62 | $4.62 | $4.85 | $4.85 | $4.25 | $4.25 | $4.31 | $4.31 | 296,407 | $296,407.00 |
| 04-13-2026 | $4.56 | $4.56 | $4.70 | $4.70 | $4.54 | $4.54 | $4.58 | $4.58 | 19,855 | $19,855.00 |
| 04-10-2026 | $4.68 | $4.68 | $4.82 | $4.82 | $4.53 | $4.53 | $4.62 | $4.62 | 38,812 | $38,812.00 |
| 04-09-2026 | $4.61 | $4.61 | $4.85 | $4.85 | $4.50 | $4.50 | $4.68 | $4.68 | 55,183 | $55,183.00 |
| 04-08-2026 | $4.90 | $4.90 | $5.00 | $5.00 | $4.49 | $4.49 | $4.64 | $4.64 | 271,541 | $271,541.00 |