Loading live market data…

LiveOne, Inc.

NASDAQ:LVO

$5.23 USD

$0.02 (0.38%)

Volume
3.78K
Average Volume
82K
Market Capitalization
$57.45M
P/E Ratio
-2.67
Dividend Yield
0.00%
Price Target
$11.50
Year High
$8.00
Year Low
$3.70
Day High
—
Day Low
—
Payout Ratio
$-0.06
Current Ratio
$0.47
Date Opening Price Closing Price %Chg Volume
2026-07-15 $5.28 $5.23 -0.95% 3778
2026-07-14 $5.15 $5.21 1.17% 38117
2026-07-13 $5.21 $5.09 -2.30% 12642
2026-07-10 $5.17 $5.23 1.16% 7625
2026-07-09 $5.13 $5.22 1.75% 34343
2026-07-08 $5.13 $4.94 -3.70% 67600
2026-07-07 $5.46 $5.15 -5.68% 26518
2026-07-06 $5.57 $5.45 -2.15% 32300
2026-07-02 $5.90 $5.66 -4.07% 111.5K
2026-07-01 $6.39 $5.91 -7.51% 33200
2026-06-30 $6.61 $6.40 -3.18% 95703
2026-06-29 $6.20 $6.64 7.10% 215K
2026-06-26 $5.41 $6.20 14.60% 159.6K
2026-06-25 $5.33 $5.47 2.63% 98710
2026-06-24 $5.26 $5.34 1.52% 234.18K
2026-06-23 $6.01 $6.08 1.16% 30600
2026-06-22 $6.24 $6.10 -2.24% 25428
2026-06-18 $6.35 $6.21 -2.20% 35542
2026-06-17 $6.26 $6.35 1.44% 62041
2026-06-16 $6.06 $6.28 3.63% 99559
2026-06-15 $6.40 $6.04 -5.63% 39213
2026-06-12 $6.26 $6.26 0.00% 45700
2026-06-11 $6.37 $6.28 -1.41% 37500
2026-06-10 $6.18 $6.28 1.62% 23077
2026-06-09 $6.44 $6.14 -4.66% 65200
2026-06-08 $6.16 $6.42 4.22% 48718
2026-06-05 $6.48 $6.02 -7.10% 37510
2026-06-04 $6.28 $6.45 2.71% 110.3K
2026-06-03 $6.68 $6.27 -6.14% 135.8K
2026-06-02 $6.67 $6.70 0.45% 31800
2026-06-01 $6.62 $6.67 0.76% 75442
2026-05-29 $6.64 $6.62 -0.30% 68703
2026-05-28 $7.06 $6.60 -6.52% 184.06K
2026-05-27 $7.02 $6.92 -1.42% 77724
2026-05-26 $7.02 $7.02 0.00% 135.21K
2026-05-22 $6.50 $6.94 6.77% 253.1K
2026-05-21 $6.23 $6.46 3.69% 87476
2026-05-20 $6.40 $6.32 -1.25% 37639
2026-05-19 $6.21 $6.51 4.83% 110.1K
2026-05-18 $5.18 $6.22 20.08% 154.35K
2026-05-15 $5.40 $5.28 -2.22% 49417
2026-05-14 $5.53 $5.44 -1.63% 41000
2026-05-13 $4.99 $5.53 10.82% 90733
2026-05-12 $5.04 $5.06 0.40% 36855
2026-05-11 $5.26 $5.04 -4.18% 45429
2026-05-08 $5.30 $5.27 -0.57% 5305
2026-05-07 $5.06 $5.39 6.52% 60534
2026-05-06 $5.33 $5.27 -1.13% 36200
2026-05-05 $5.17 $5.40 4.45% 24812
2026-05-04 $5.29 $5.18 -2.08% 39600
2026-05-01 $5.40 $5.38 -0.37% 53500
2026-04-30 $5.13 $5.35 4.29% 113.9K
2026-04-29 $5.23 $5.13 -1.91% 101.5K
2026-04-28 $5.70 $5.24 -8.07% 48633
2026-04-27 $5.09 $5.84 14.73% 309.86K
2026-04-24 $5.35 $5.08 -5.05% 60514
2026-04-23 $5.00 $5.03 0.60% 59403
2026-04-22 $4.94 $5.05 2.23% 71980
2026-04-21 $4.82 $4.94 2.49% 67900
2026-04-20 $4.36 $4.81 10.32% 87400
2026-04-17 $4.47 $4.44 -0.67% 29216
2026-04-16 $4.36 $4.38 0.46% 21400
2026-04-15 $4.27 $4.34 1.64% 123.4K
2026-04-14 $4.62 $4.31 -6.71% 296.41K
2026-04-13 $4.56 $4.58 0.44% 19900
2026-04-10 $4.68 $4.62 -1.28% 38812
2026-04-09 $4.61 $4.68 1.52% 55200
2026-04-08 $4.90 $4.64 -5.31% 271.54K
2026-04-07 $4.82 $4.82 0.00% 19900
2026-04-06 $4.78 $4.90 2.51% 12728
2026-04-02 $4.68 $4.83 3.21% 14006
2026-04-01 $5.24 $4.68 -10.69% 60400
2026-03-31 $4.75 $5.10 7.37% 94000
2026-03-30 $4.84 $4.66 -3.72% 72120
2026-03-27 $4.99 $4.77 -4.41% 71900
2026-03-26 $4.97 $4.89 -1.61% 80100
2026-03-25 $5.11 $5.13 0.39% 38870
2026-03-24 $5.69 $4.98 -12.48% 117.61K
2026-03-23 $5.56 $5.69 2.34% 34900
2026-03-20 $5.58 $5.46 -2.15% 71500
2026-03-19 $5.54 $5.48 -1.08% 129.5K
2026-03-18 $5.41 $5.57 2.96% 80001
2026-03-17 $5.33 $5.35 0.38% 40100
2026-03-16 $5.23 $5.29 1.15% 93800
2026-03-13 $5.39 $5.11 -5.19% 72500
2026-03-12 $5.20 $5.05 -2.88% 89500
2026-03-11 $5.14 $5.19 0.97% 54937
2026-03-10 $5.45 $5.10 -6.42% 110.6K
2026-03-09 $4.95 $5.16 4.24% 53800
2026-03-06 $5.16 $5.07 -1.74% 189.8K