sec filing
LV
NASDAQ · LVO
LiveOne, Inc.
Communication Services · Entertainment
$2.45
Up+$0.13 (+5.60%)
Updated Nov 8, 2026, 9:31 PM
SID Score
3.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 59.25M
- P/E ratio
- -1.74
- Dividend yield
- 0.00%
- 52-week range
- $2.08 – $7.19
- Volume
- 27.04K
- Avg. volume
- 114.53K
Price performance · LVO
LVO price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Nov 6, 2026
LVO closed at $2.45 after 20 trading sessions, down 5.41% for the selected period.
- Last close
- $2.45
- Period change
- -5.41%
- Period low
- $2.25
- Period high
- $3.16
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2026 | $2.30 | $2.47 | $2.28 | $2.45 | 27.04K |
| Nov 5, 2026 | $2.58 | $2.645 | $2.30 | $2.32 | 45.63K |
| Nov 4, 2026 | $2.56 | $2.775 | $2.53 | $2.60 | 21.09K |
| Nov 3, 2026 | $2.74 | $2.75 | $2.43 | $2.46 | 39.89K |
| Nov 2, 2026 | $3.01 | $3.06 | $2.76 | $2.79 | 24.9K |
| Oct 30, 2026 | $3.135 | $3.17 | $2.79 | $2.94 | 32.61K |
| Oct 29, 2026 | $3.05 | $3.41 | $3.04 | $3.16 | 186.66K |
| Oct 28, 2026 | $2.72 | $3.30 | $2.72 | $3.16 | 247.37K |
| Oct 27, 2026 | $2.8512 | $2.875 | $2.69 | $2.73 | 12.47K |
| Oct 26, 2026 | $2.71 | $2.87 | $2.63 | $2.80 | 14.56K |
| Oct 23, 2026 | $2.63 | $2.80 | $2.53 | $2.79 | 27.12K |
| Oct 22, 2026 | $2.49 | $2.75 | $2.47 | $2.53 | 44.14K |
| Oct 21, 2026 | $2.48 | $2.66 | $2.3161 | $2.53 | 37.93K |
| Oct 20, 2026 | $2.21 | $2.46 | $2.185 | $2.31 | 48.73K |
| Oct 19, 2026 | $2.31 | $2.31 | $2.11 | $2.245 | 53.22K |
| Oct 16, 2026 | $2.35 | $2.59 | $2.08 | $2.32 | 59.2K |
| Oct 15, 2026 | $2.29 | $2.58 | $2.29 | $2.54 | 50.53K |
| Oct 14, 2026 | $2.53 | $2.57 | $2.33 | $2.33 | 12.29K |
| Oct 13, 2026 | $2.58 | $2.66 | $2.28 | $2.56 | 51.83K |
| Oct 12, 2026 | $2.71 | $2.72 | $2.41 | $2.59 | 55.15K |
Latest LVO news
The latest Smart Investors Daily articles mentioning LVO.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…