Is LiveOne, Inc. (LVO) a Buy, Sell, or Hold?
NASDAQ : LVO
LiveOne, Inc. — Stock Chart
$4.35 USD
-$0.07 (-1.58%)
- Volume
- 45.32K
- Average Volume
- 74.33K
- Market Capitalization
- $47.78M
- P/E Ratio
- -2.22
- Dividend Yield
- 0.00%
- Price Target
- $11.50
- Year High
- $7.20
- Year Low
- $3.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.06
- Current Ratio
- $0.47
LVO Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-04 | $4.51 | $4.35 | -3.55% | 45323 |
| 2026-08-03 | $4.50 | $4.42 | -1.78% | 67456 |
| 2026-07-31 | $4.64 | $4.48 | -3.45% | 15214 |
| 2026-07-30 | $4.31 | $4.52 | 4.87% | 46600 |
| 2026-07-29 | $4.78 | $4.39 | -8.16% | 136.65K |
| 2026-07-28 | $4.70 | $4.78 | 1.70% | 37700 |
| 2026-07-27 | $4.97 | $4.73 | -4.83% | 33945 |
| 2026-07-24 | $4.82 | $4.87 | 1.04% | 26200 |
| 2026-07-23 | $5.16 | $4.87 | -5.62% | 82300 |
| 2026-07-22 | $5.41 | $5.22 | -3.51% | 66000 |
| 2026-07-21 | $5.41 | $5.50 | 1.66% | 62100 |
| 2026-07-20 | $5.21 | $5.37 | 3.07% | 15639 |
| 2026-07-17 | $4.91 | $5.29 | 7.74% | 111.23K |
| 2026-07-16 | $5.19 | $4.86 | -6.36% | 30200 |
| 2026-07-15 | $5.28 | $5.27 | -0.19% | 10616 |
| 2026-07-14 | $5.15 | $5.21 | 1.17% | 38117 |
| 2026-07-13 | $5.21 | $5.09 | -2.30% | 12642 |
| 2026-07-10 | $5.17 | $5.23 | 1.16% | 7625 |
| 2026-07-09 | $5.13 | $5.22 | 1.75% | 34343 |
| 2026-07-08 | $5.13 | $4.94 | -3.70% | 67600 |
| 2026-07-07 | $5.46 | $5.15 | -5.68% | 26518 |
| 2026-07-06 | $5.57 | $5.45 | -2.15% | 32300 |
| 2026-07-02 | $5.90 | $5.66 | -4.07% | 111.5K |
| 2026-07-01 | $6.39 | $5.91 | -7.51% | 33200 |
| 2026-06-30 | $6.61 | $6.40 | -3.18% | 95703 |
| 2026-06-29 | $6.20 | $6.64 | 7.10% | 215K |
| 2026-06-26 | $5.41 | $6.20 | 14.60% | 159.6K |
| 2026-06-25 | $5.33 | $5.47 | 2.63% | 98710 |
| 2026-06-24 | $5.26 | $5.34 | 1.52% | 234.18K |
| 2026-06-23 | $6.01 | $6.08 | 1.16% | 30600 |
| 2026-06-22 | $6.24 | $6.10 | -2.24% | 25428 |
| 2026-06-18 | $6.35 | $6.21 | -2.20% | 35542 |
| 2026-06-17 | $6.26 | $6.35 | 1.44% | 62041 |
| 2026-06-16 | $6.06 | $6.28 | 3.63% | 99559 |
| 2026-06-15 | $6.40 | $6.04 | -5.63% | 39213 |
| 2026-06-12 | $6.26 | $6.26 | 0.00% | 45700 |
| 2026-06-11 | $6.37 | $6.28 | -1.41% | 37500 |
| 2026-06-10 | $6.18 | $6.28 | 1.62% | 23077 |
| 2026-06-09 | $6.44 | $6.14 | -4.66% | 65200 |
| 2026-06-08 | $6.16 | $6.42 | 4.22% | 48718 |
| 2026-06-05 | $6.48 | $6.02 | -7.10% | 37510 |
| 2026-06-04 | $6.28 | $6.45 | 2.71% | 110.3K |
| 2026-06-03 | $6.68 | $6.27 | -6.14% | 135.8K |
| 2026-06-02 | $6.67 | $6.70 | 0.45% | 31800 |
| 2026-06-01 | $6.62 | $6.67 | 0.76% | 75442 |
| 2026-05-29 | $6.64 | $6.62 | -0.30% | 68703 |
| 2026-05-28 | $7.06 | $6.60 | -6.52% | 184.06K |
| 2026-05-27 | $7.02 | $6.92 | -1.42% | 77724 |
| 2026-05-26 | $7.02 | $7.02 | 0.00% | 135.21K |
| 2026-05-22 | $6.50 | $6.94 | 6.77% | 253.1K |
| 2026-05-21 | $6.23 | $6.46 | 3.69% | 87476 |
| 2026-05-20 | $6.40 | $6.32 | -1.25% | 37639 |
| 2026-05-19 | $6.21 | $6.51 | 4.83% | 110.1K |
| 2026-05-18 | $5.18 | $6.22 | 20.08% | 154.35K |
| 2026-05-15 | $5.40 | $5.28 | -2.22% | 49417 |
| 2026-05-14 | $5.53 | $5.44 | -1.63% | 41000 |
| 2026-05-13 | $4.99 | $5.53 | 10.82% | 90733 |
| 2026-05-12 | $5.04 | $5.06 | 0.40% | 36855 |
| 2026-05-11 | $5.26 | $5.04 | -4.18% | 45429 |
| 2026-05-08 | $5.30 | $5.27 | -0.57% | 5305 |
| 2026-05-07 | $5.06 | $5.39 | 6.52% | 60534 |
| 2026-05-06 | $5.33 | $5.27 | -1.13% | 36200 |
| 2026-05-05 | $5.17 | $5.40 | 4.45% | 24812 |
| 2026-05-04 | $5.29 | $5.18 | -2.08% | 39600 |
| 2026-05-01 | $5.40 | $5.38 | -0.37% | 53500 |
| 2026-04-30 | $5.13 | $5.35 | 4.29% | 113.9K |
| 2026-04-29 | $5.23 | $5.13 | -1.91% | 101.5K |
| 2026-04-28 | $5.70 | $5.24 | -8.07% | 48633 |
| 2026-04-27 | $5.09 | $5.84 | 14.73% | 309.86K |
| 2026-04-24 | $5.35 | $5.08 | -5.05% | 60514 |
| 2026-04-23 | $5.00 | $5.03 | 0.60% | 59403 |
| 2026-04-22 | $4.94 | $5.05 | 2.23% | 71980 |
| 2026-04-21 | $4.82 | $4.94 | 2.49% | 67900 |
| 2026-04-20 | $4.36 | $4.81 | 10.32% | 87400 |
| 2026-04-17 | $4.47 | $4.44 | -0.67% | 29216 |
| 2026-04-16 | $4.36 | $4.38 | 0.46% | 21400 |
| 2026-04-15 | $4.27 | $4.34 | 1.64% | 123.4K |
| 2026-04-14 | $4.62 | $4.31 | -6.71% | 296.41K |
| 2026-04-13 | $4.56 | $4.58 | 0.44% | 19900 |
| 2026-04-10 | $4.68 | $4.62 | -1.28% | 38812 |
| 2026-04-09 | $4.61 | $4.68 | 1.52% | 55200 |
| 2026-04-08 | $4.90 | $4.64 | -5.31% | 271.54K |
| 2026-04-07 | $4.82 | $4.82 | 0.00% | 19900 |
| 2026-04-06 | $4.78 | $4.90 | 2.51% | 12728 |
| 2026-04-02 | $4.68 | $4.83 | 3.21% | 14006 |
| 2026-04-01 | $5.24 | $4.68 | -10.69% | 60400 |
| 2026-03-31 | $4.75 | $5.10 | 7.37% | 94000 |
| 2026-03-30 | $4.84 | $4.66 | -3.72% | 72120 |
| 2026-03-27 | $4.99 | $4.77 | -4.41% | 71900 |
| 2026-03-26 | $4.97 | $4.89 | -1.61% | 80100 |