LiveOne, Inc.LVONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.59 | $4.82 | $4.59 | $4.68 | 132,134 |
| 2/2/2026 | $4.73 | $4.81 | $4.28 | $4.58 | 132,300 |
| 1/30/2026 | $4.79 | $4.81 | $4.51 | $4.81 | 64,147 |
| 1/29/2026 | $4.55 | $4.78 | $4.15 | $4.65 | 68,021 |
| 1/28/2026 | $4.39 | $4.75 | $4.39 | $4.63 | 39,800 |
| 1/27/2026 | $4.29 | $4.59 | $4.25 | $4.47 | 40,100 |
| 1/26/2026 | $4.47 | $4.61 | $4.00 | $4.38 | 69,070 |
| 1/23/2026 | $4.54 | $4.76 | $4.52 | $4.52 | 21,000 |
| 1/22/2026 | $4.29 | $4.67 | $4.29 | $4.57 | 41,940 |
| 1/21/2026 | $4.30 | $4.45 | $4.01 | $4.28 | 46,100 |
| 1/20/2026 | $4.22 | $4.40 | $4.00 | $4.11 | 51,832 |
| 1/16/2026 | $4.39 | $4.49 | $4.23 | $4.27 | 26,100 |
| 1/15/2026 | $4.29 | $4.60 | $4.17 | $4.31 | 29,313 |
| 1/14/2026 | $3.97 | $4.20 | $3.97 | $4.11 | 25,446 |
| 1/13/2026 | $4.03 | $4.05 | $3.80 | $3.96 | 42,370 |
| 1/12/2026 | $4.10 | $4.24 | $3.96 | $3.99 | 27,818 |
| 1/9/2026 | $4.07 | $4.32 | $3.70 | $4.11 | 119,800 |
| 1/8/2026 | $4.19 | $4.31 | $3.82 | $4.03 | 122,800 |
| 1/7/2026 | $4.44 | $4.56 | $4.19 | $4.21 | 42,116 |
| 1/6/2026 | $4.51 | $4.62 | $4.35 | $4.46 | 19,335 |
| 1/5/2026 | $4.58 | $4.70 | $4.45 | $4.48 | 24,189 |
| 1/2/2026 | $4.72 | $4.76 | $4.51 | $4.54 | 28,405 |
| 12/31/2025 | $4.20 | $4.76 | $4.01 | $4.72 | 276,700 |
| 12/30/2025 | $4.17 | $4.40 | $3.97 | $4.19 | 85,421 |
| 12/29/2025 | $4.38 | $4.50 | $4.08 | $4.22 | 98,136 |
| 12/26/2025 | $4.36 | $4.49 | $4.30 | $4.41 | 56,400 |
| 12/24/2025 | $4.23 | $4.44 | $4.20 | $4.39 | 22,845 |
| 12/23/2025 | $4.27 | $4.41 | $4.04 | $4.25 | 62,600 |
| 12/22/2025 | $4.79 | $4.83 | $3.94 | $4.30 | 218,049 |
| 12/19/2025 | $4.75 | $4.85 | $4.62 | $4.76 | 48,840 |
| 12/18/2025 | $4.78 | $5.00 | $4.52 | $4.69 | 380,900 |
| 12/17/2025 | $5.11 | $5.29 | $4.65 | $4.71 | 206,627 |
| 12/16/2025 | $4.92 | $5.16 | $4.80 | $5.10 | 51,400 |
| 12/15/2025 | $5.19 | $5.39 | $4.71 | $4.89 | 107,500 |
| 12/12/2025 | $5.27 | $5.38 | $5.07 | $5.15 | 90,436 |
| 12/11/2025 | $5.29 | $5.49 | $5.09 | $5.14 | 109,900 |
| 12/10/2025 | $5.07 | $5.43 | $4.99 | $5.32 | 160,637 |
| 12/9/2025 | $5.06 | $5.27 | $5.02 | $5.13 | 81,731 |
| 12/8/2025 | $4.87 | $5.20 | $4.78 | $5.01 | 78,700 |
| 12/5/2025 | $4.86 | $5.09 | $4.63 | $4.90 | 172,779 |
| 12/4/2025 | $4.69 | $4.96 | $4.49 | $4.61 | 252,800 |
| 12/3/2025 | $4.74 | $4.86 | $4.57 | $4.69 | 143,239 |
| 12/2/2025 | $4.64 | $4.81 | $4.55 | $4.76 | 120,700 |
| 12/1/2025 | $4.65 | $4.80 | $4.55 | $4.64 | 56,143 |
| 11/28/2025 | $4.62 | $4.82 | $4.45 | $4.70 | 44,907 |
| 11/26/2025 | $4.51 | $4.69 | $4.34 | $4.53 | 90,437 |
| 11/25/2025 | $4.47 | $4.64 | $4.23 | $4.57 | 52,701 |
| 11/24/2025 | $4.32 | $4.59 | $4.32 | $4.47 | 53,811 |
| 11/21/2025 | $4.38 | $4.56 | $4.18 | $4.35 | 67,907 |
| 11/20/2025 | $4.64 | $4.74 | $4.24 | $4.33 | 51,716 |
| 11/19/2025 | $4.36 | $4.71 | $4.36 | $4.58 | 66,834 |
| 11/18/2025 | $4.26 | $4.54 | $4.09 | $4.41 | 118,017 |
| 11/17/2025 | $4.48 | $4.63 | $4.18 | $4.36 | 65,000 |
| 11/14/2025 | $4.34 | $4.71 | $4.22 | $4.51 | 160,804 |
| 11/13/2025 | $4.88 | $5.00 | $4.18 | $4.29 | 468,838 |
| 11/12/2025 | $4.74 | $5.51 | $4.36 | $5.09 | 172,421 |
| 11/11/2025 | $4.81 | $4.98 | $4.63 | $4.93 | 100,746 |
| 11/10/2025 | $5.07 | $5.19 | $4.79 | $4.84 | 48,552 |
| 11/7/2025 | $5.12 | $5.12 | $4.95 | $5.01 | 86,837 |
| 11/6/2025 | $5.23 | $5.32 | $5.11 | $5.16 | 33,500 |
| 11/5/2025 | $5.11 | $5.36 | $5.11 | $5.22 | 23,623 |