MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LVO — LiveOne, Inc. Common Stock
NasdaqLiveOne, Inc. Common Stock
$2.80
+0.15(+5.66%)
- O
- 2.67
- H
- 2.85
- L
- 2.64
- V
- 40.15K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.80
Period Return-55.91%
Period High$9.80
Period Low$2.24
Avg Daily Volume83.6K
Total Trading Days365
LVO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.67 | $2.85 | $2.64 | $2.80 | +$0.15 | +5.66% | 40,145 | $2.80 | $2.64 $2.85 |
| Oct 5, 2026 | $2.65 | $2.81 | $2.51 | $2.65 | +$0.02 | +0.76% | 90,825 | $2.66 | $2.51 $2.81 |
| Oct 2, 2026 | $2.60 | $2.85 | $2.55 | $2.63 | +$0.05 | +1.94% | 121,126 | $2.69 | $2.55 $2.85 |
| Oct 1, 2026 | $2.62 | $2.69 | $2.54 | $2.58 | $-0.01 | -0.39% | 81,327 | $2.63 | $2.54 $2.69 |
| Sep 30, 2026 | $2.32 | $2.68 | $2.32 | $2.59 | +$0.29 | +12.61% | 195,340 | $2.49 | $2.32 $2.68 |
| Sep 29, 2026 | $2.27 | $2.42 | $2.24 | $2.30 | +$0.00 | +0.00% | 55,297 | $2.30 | $2.24 $2.42 |
| Sep 28, 2026 | $2.34 | $2.44 | $2.26 | $2.30 | $-0.04 | -1.71% | 63,435 | $2.33 | $2.26 $2.44 |
| Sep 25, 2026 | $2.42 | $2.42 | $2.26 | $2.34 | $-0.01 | -0.43% | 57,635 | $2.35 | $2.26 $2.42 |
| Sep 24, 2026 | $2.44 | $2.44 | $2.28 | $2.35 | $-0.09 | -3.69% | 72,904 | $2.36 | $2.28 $2.44 |
| Sep 23, 2026 | $2.87 | $2.90 | $2.42 | $2.44 | $-0.44 | -15.28% | 164,634 | $2.64 | $2.42 $2.90 |
| Sep 22, 2026 | $3.29 | $3.29 | $2.80 | $2.88 | $-0.38 | -11.66% | 355,041 | $2.95 | $2.80 $3.29 |
| Sep 21, 2026 | $3.09 | $3.33 | $3.09 | $3.26 | +$0.17 | +5.50% | 77,172 | $3.23 | $3.09 $3.33 |
| Sep 18, 2026 | $3.23 | $3.36 | $3.01 | $3.09 | $-0.11 | -3.44% | 194,618 | $3.11 | $3.01 $3.36 |
| Sep 17, 2026 | $3.63 | $3.63 | $3.11 | $3.20 | $-0.29 | -8.31% | 162,063 | $3.27 | $3.11 $3.63 |
| Sep 16, 2026 | $3.62 | $3.70 | $3.42 | $3.49 | $-0.11 | -3.06% | 51,006 | $3.51 | $3.42 $3.70 |
| Sep 15, 2026 | $3.80 | $3.85 | $3.43 | $3.60 | $-0.23 | -6.01% | 103,688 | $3.60 | $3.43 $3.85 |
| Sep 14, 2026 | $3.99 | $4.06 | $3.75 | $3.83 | $-0.16 | -3.89% | 34,820 | $3.90 | $3.75 $4.06 |
| Sep 11, 2026 | $4.08 | $4.25 | $3.81 | $3.99 | +$0.05 | +1.14% | 55,511 | $3.97 | $3.81 $4.25 |
| Sep 10, 2026 | $3.87 | $4.16 | $3.81 | $3.94 | +$0.01 | +0.25% | 54,966 | $4.00 | $3.81 $4.16 |
| Sep 9, 2026 | $3.48 | $4.20 | $3.48 | $3.93 | +$0.39 | +11.02% | 97,372 | $3.92 | $3.48 $4.20 |
| Sep 8, 2026 | $3.48 | $3.59 | $3.45 | $3.54 | +$0.05 | +1.43% | 290,620 | $3.51 | $3.45 $3.59 |
| Sep 4, 2026 | $3.37 | $3.67 | $3.37 | $3.49 | +$0.11 | +3.25% | 298,124 | $3.51 | $3.37 $3.67 |
| Sep 3, 2026 | $3.35 | $3.41 | $2.97 | $3.38 | +$0.06 | +1.81% | 157,284 | $3.26 | $2.97 $3.41 |
| Sep 2, 2026 | $3.64 | $3.73 | $3.30 | $3.32 | $-0.33 | -9.04% | 232,584 | $3.41 | $3.30 $3.73 |
| Sep 1, 2026 | $3.83 | $3.83 | $3.51 | $3.65 | $-0.22 | -5.68% | 110,491 | $3.60 | $3.51 $3.83 |
| Aug 31, 2026 | $3.81 | $3.97 | $3.75 | $3.87 | +$0.00 | +0.00% | 48,516 | $3.85 | $3.75 $3.97 |
| Aug 28, 2026 | $3.91 | $4.08 | $3.85 | $3.87 | $-0.09 | -2.27% | 35,059 | $3.92 | $3.85 $4.08 |
| Aug 27, 2026 | $3.93 | $4.25 | $3.79 | $3.96 | +$0.16 | +4.21% | 57,047 | $3.99 | $3.79 $4.25 |
| Aug 26, 2026 | $3.82 | $3.89 | $3.80 | $3.80 | $-0.02 | -0.52% | 23,437 | $3.84 | $3.80 $3.89 |
| Aug 25, 2026 | $3.96 | $3.96 | $3.82 | $3.82 | $-0.01 | -0.26% | 14,705 | $3.88 | $3.82 $3.96 |