LiveOne Inc (LVO) Historical Stock Data
1.18 ↑0.04 (3.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LVO is up 0.23% a day on average. There have been 15 days where LiveOne Inc closed green and 15 days where LVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.13 | 1.20 | 271.25K |
| 2025-01-13 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.10 | 1.20 | 273.07K |
| 2025-01-10 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.16 | 1.26 | 288.19K |
| 2025-01-08 | 1.26 | 1.19 | ↓$0.07 (-5.56%) | 1.17 | 1.27 | 302.26K |
| 2025-01-07 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.24 | 1.33 | 321.82K |
| 2025-01-06 | 1.40 | 1.28 | ↓$0.12 (-8.57%) | 1.27 | 1.40 | 430.44K |
| 2025-01-03 | 1.27 | 1.37 | ↑$0.10 (7.87%) | 1.22 | 1.38 | 359.70K |
| 2025-01-02 | 1.53 | 1.24 | ↓$0.29 (-18.95%) | 1.21 | 1.53 | 0.92M |
| 2024-12-31 | 1.60 | 1.47 | ↓$0.13 (-8.13%) | 1.33 | 1.60 | 1.55M |
| 2024-12-30 | 1.20 | 1.47 | ↑$0.27 (22.50%) | 1.15 | 1.52 | 2.60M |
| 2024-12-27 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.14 | 1.20 | 321.31K |
| 2024-12-26 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.12 | 1.20 | 156.22K |
| 2024-12-24 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.12 | 1.20 | 105K |
| 2024-12-23 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.13 | 1.22 | 331.05K |
| 2024-12-20 | 1.07 | 1.22 | ↑$0.15 (14.02%) | 1.06 | 1.22 | 1.32M |
| 2024-12-19 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.06 | 1.12 | 367.55K |
| 2024-12-18 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.02 | 1.15 | 745.15K |
| 2024-12-17 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 0.98 | 1.04 | 181.44K |
| 2024-12-16 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 0.96 | 1.06 | 370.43K |
| 2024-12-13 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.01 | 1.07 | 282.86K |
| 2024-12-12 | 1.17 | 1.05 | ↓$0.12 (-10.26%) | 1.02 | 1.17 | 358.90K |
| 2024-12-11 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.10 | 1.21 | 501.98K |
| 2024-12-10 | 1.03 | 1.14 | ↑$0.11 (10.68%) | 1.03 | 1.15 | 507.54K |
| 2024-12-09 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.01 | 1.10 | 219.10K |
| 2024-12-06 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.02 | 1.09 | 169.60K |
| 2024-12-05 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.00 | 1.10 | 315.76K |
| 2024-12-04 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.00 | 1.07 | 168.71K |
| 2024-12-03 | 0.96 | 1.05 | ↑$0.09 (9.16%) | 0.96 | 1.06 | 251.43K |
| 2024-12-02 | 0.99 | 0.95 | ↓$0.04 (-4.08%) | 0.93 | 1.03 | 285.19K |
| 2024-11-29 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.93 | 1.02 | 260.43K |
Create an account or log in to view more rows.
$LVO bag holders for life club
$LVO has just been halted from trading due to volatility.
$LVO BUY BUY BUY BUY
$LVO over a thousand shares in now
$LVO just fucking go already jeesh
$LVO longer we hold
more pressure on the shorts
$LVO looking ready to breakout soon.
$LVO holdddd it tight yall
$LVO added!
$LVO buy SHARES