sec filing
LV
NASDAQ · LVO
LiveOne, Inc.
Communication Services · Entertainment
$3.49
Up+$0.11 (+3.25%)
Updated Sep 7, 2026, 7:57 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
- $2.97 – $7.19
- Volume
- 298.12K
- Avg. volume
- 114.53K
Price performance
LVO price history
1M range · 20 trading sessions · Daily adjusted prices
LVO closed at $3.49 after 20 trading sessions, down 20.32% for the selected period.
- Last close
- $3.49
- Period change
- -20.32%
- Period low
- $3.32
- Period high
- $4.56
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 4, 2026 | $3.37 | $3.67 | $3.37 | $3.49 | 298.12K |
| Sep 3, 2026 | $3.35 | $3.41 | $2.97 | $3.38 | 157.28K |
| Sep 2, 2026 | $3.64 | $3.73 | $3.30 | $3.32 | 232.59K |
| Sep 1, 2026 | $3.83 | $3.83 | $3.51 | $3.65 | 110.49K |
| Aug 31, 2026 | $3.81 | $3.97 | $3.75 | $3.87 | 48.52K |
| Aug 28, 2026 | $3.91 | $4.08 | $3.85 | $3.87 | 35.06K |
| Aug 27, 2026 | $3.93 | $4.25 | $3.79 | $3.96 | 57.05K |
| Aug 26, 2026 | $3.82 | $3.89 | $3.80 | $3.80 | 23.44K |
| Aug 25, 2026 | $3.96 | $3.96 | $3.82 | $3.82 | 14.7K |
| Aug 24, 2026 | $3.92 | $3.965 | $3.76 | $3.83 | 40.09K |
| Aug 21, 2026 | $3.90 | $3.99 | $3.70 | $3.97 | 53.23K |
| Aug 20, 2026 | $3.83 | $3.95 | $3.60 | $3.75 | 82.25K |
| Aug 19, 2026 | $3.66 | $3.89 | $3.61 | $3.80 | 36.68K |
| Aug 18, 2026 | $3.90 | $3.93 | $3.58 | $3.62 | 92.6K |
| Aug 17, 2026 | $4.11 | $4.25 | $3.74 | $3.93 | 84.24K |
| Aug 14, 2026 | $4.45 | $4.45 | $3.995 | $4.15 | 31.36K |
| Aug 13, 2026 | $3.96 | $4.37 | $3.93 | $4.31 | 49.27K |
| Aug 12, 2026 | $4.24 | $4.50 | $3.60 | $4.03 | 266.96K |
| Aug 11, 2026 | $4.38 | $4.86 | $4.355 | $4.56 | 84.35K |
| Aug 10, 2026 | $4.22 | $4.49 | $4.22 | $4.38 | 32.28K |
Latest LVO news
The latest Smart Investors Daily articles mentioning LVO.
Stock researchMarket Activity · Insider Trades
Loading stock research…