NASDAQ · LVO

LiveOne, Inc.

Communication Services · Entertainment

$2.45

Up+$0.13 (+5.60%)

Updated Nov 8, 2026, 2:38 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 Nov 6, 2026

Daily close

View OHLC price history

LVO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$2.30	$2.47	$2.28	$2.45	27.04K
Nov 5, 2026	$2.58	$2.645	$2.30	$2.32	45.63K
Nov 4, 2026	$2.56	$2.775	$2.53	$2.60	21.09K
Nov 3, 2026	$2.74	$2.75	$2.43	$2.46	39.89K
Nov 2, 2026	$3.01	$3.06	$2.76	$2.79	24.9K
Oct 30, 2026	$3.135	$3.17	$2.79	$2.94	32.61K
Oct 29, 2026	$3.05	$3.41	$3.04	$3.16	186.66K
Oct 28, 2026	$2.72	$3.30	$2.72	$3.16	247.37K
Oct 27, 2026	$2.8512	$2.875	$2.69	$2.73	12.47K
Oct 26, 2026	$2.71	$2.87	$2.63	$2.80	14.56K
Oct 23, 2026	$2.63	$2.80	$2.53	$2.79	27.12K
Oct 22, 2026	$2.49	$2.75	$2.47	$2.53	44.14K
Oct 21, 2026	$2.48	$2.66	$2.3161	$2.53	37.93K
Oct 20, 2026	$2.21	$2.46	$2.185	$2.31	48.73K
Oct 19, 2026	$2.31	$2.31	$2.11	$2.245	53.22K
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