sec filing
LV
NASDAQ · LVO
LiveOne, Inc.
Communication Services · Entertainment
$2.30
Down-$0.04 (-1.71%)
Updated Sep 29, 2026, 4:43 AM
SID Score
2.8/10
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
- $2.26 – $7.19
- Volume
- 63.27K
- Avg. volume
- 114.53K
Price performance · LVO
LVO price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Sep 28, 2026
LVO closed at $2.30 after 20 trading sessions, down 40.57% for the selected period.
- Last close
- $2.30
- Period change
- -40.57%
- Period low
- $2.30
- Period high
- $3.99
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2026 | $2.34 | $2.44 | $2.26 | $2.30 | 63.27K |
| 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 |
| Sep 18, 2026 | $3.23 | $3.36 | $3.01 | $3.09 | 194.62K |
| Sep 17, 2026 | $3.63 | $3.63 | $3.11 | $3.20 | 162.06K |
| Sep 16, 2026 | $3.62 | $3.70 | $3.42 | $3.49 | 51.01K |
| Sep 15, 2026 | $3.80 | $3.85 | $3.43 | $3.60 | 103.72K |
| Sep 14, 2026 | $3.99 | $4.06 | $3.75 | $3.83 | 34.82K |
| Sep 11, 2026 | $4.08 | $4.25 | $3.81 | $3.985 | 55.51K |
| Sep 10, 2026 | $3.87 | $4.16 | $3.81 | $3.94 | 54.97K |
| Sep 9, 2026 | $3.48 | $4.20 | $3.48 | $3.93 | 97.37K |
| Sep 8, 2026 | $3.48 | $3.59 | $3.45 | $3.54 | 290.62K |
| 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 |
Latest LVO news
The latest Smart Investors Daily articles mentioning LVO.
Stock researchResearch & News · SEC Filings
Loading stock research…