LVO - LiveOne, Inc.
5.07
-0.195 -3.846%
Share volume: 189,770
Last Updated: 03-06-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$5.26
-0.19
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.16 | $5.16 | $5.37 | $5.37 | $4.77 | $4.77 | $5.07 | $5.07 | 189,770 | $189,770.00 |
| 03-05-2026 | $5.39 | $5.39 | $5.48 | $5.48 | $5.21 | $5.21 | $5.27 | $5.27 | 57,299 | $57,299.00 |
| 03-04-2026 | $5.18 | $5.18 | $5.40 | $5.40 | $5.16 | $5.16 | $5.27 | $5.27 | 21,839 | $21,839.00 |
| 03-03-2026 | $5.15 | $5.15 | $5.41 | $5.41 | $4.87 | $4.87 | $5.18 | $5.18 | 64,856 | $64,856.00 |
| 03-02-2026 | $5.34 | $5.34 | $5.45 | $5.45 | $5.23 | $5.23 | $5.27 | $5.27 | 38,483 | $38,483.00 |
| 02-27-2026 | $5.45 | $5.45 | $5.63 | $5.63 | $5.25 | $5.25 | $5.49 | $5.49 | 91,117 | $91,117.00 |
| 02-26-2026 | $5.75 | $5.75 | $5.75 | $5.75 | $5.31 | $5.31 | $5.49 | $5.49 | 57,572 | $57,572.00 |
| 02-25-2026 | $5.50 | $5.50 | $5.75 | $5.75 | $5.23 | $5.23 | $5.43 | $5.43 | 80,622 | $80,622.00 |
| 02-24-2026 | $5.10 | $5.10 | $5.81 | $5.81 | $5.08 | $5.08 | $5.43 | $5.43 | 205,113 | $205,113.00 |
| 02-23-2026 | $4.83 | $4.83 | $5.25 | $5.25 | $4.80 | $4.80 | $5.14 | $5.14 | 133,856 | $133,856.00 |