NASDAQ · LVO

LiveOne, Inc.

Communication Services · Entertainment

$2.32

Down-$0.06 (-2.37%)

Updated Oct 19, 2026, 7:43 PM

SID Score

3.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · LVO

LVO price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 16, 2026

Daily close

View OHLC price history

LVO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 9, 2026	$2.72	$2.81	$2.66	$2.70	20.58K
Oct 8, 2026	$2.66	$2.7726	$2.40	$2.73	106.89K
Oct 7, 2026	$2.81	$2.81	$2.65	$2.68	28.16K
Oct 6, 2026	$2.67	$2.85	$2.64	$2.80	40.15K
Oct 5, 2026	$2.65	$2.81	$2.51	$2.65	90.82K
Oct 2, 2026	$2.60	$2.85	$2.55	$2.63	121.13K
Oct 1, 2026	$2.62	$2.69	$2.54	$2.58	81.33K
Sep 30, 2026	$2.32	$2.68	$2.32	$2.59	195.34K
Sep 29, 2026	$2.2734	$2.42	$2.24	$2.30	55.3K
Sep 28, 2026	$2.34	$2.44	$2.26	$2.30	63.44K
Sep 25, 2026	$2.4217	$2.4217	$2.26	$2.34	57.64K
Sep 24, 2026	$2.44	$2.44	$2.28	$2.35	72.9K
Sep 23, 2026	$2.87	$2.90	$2.42	$2.44	164.63K
Sep 22, 2026	$3.29	$3.29	$2.80	$2.88	355.04K
Sep 21, 2026	$3.09	$3.33	$3.09	$3.26	77.17K