LiveOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.75	0.77	0.74	0.74	-	-0.95%	54,418
May 13, 2025	0.77	0.77	0.72	0.75	0.75	-1.01%	121,474
May 12, 2025	0.72	0.77	0.70	0.76	0.76	5.13%	168,949
May 9, 2025	0.72	0.77	0.70	0.72	0.72	1.61%	126,058
May 8, 2025	0.70	0.72	0.67	0.71	0.71	0.84%	136,058
May 7, 2025	0.69	0.72	0.67	0.70	0.70	1.12%	119,995
May 6, 2025	0.76	0.76	0.69	0.69	0.69	0.59%	198,198
May 5, 2025	0.71	0.75	0.60	0.69	0.69	-4.23%	571,489
May 2, 2025	0.72	0.73	0.68	0.72	0.72	0.43%	248,600
May 1, 2025	0.88	0.88	0.71	0.72	0.72	-18.32%	661,582
Apr 30, 2025	0.77	0.97	0.71	0.88	0.88	16.55%	1,996,343
Apr 29, 2025	0.64	0.77	0.64	0.75	0.75	15.05%	485,967
Apr 28, 2025	0.61	0.66	0.59	0.66	0.66	7.45%	321,805
Apr 25, 2025	0.62	0.64	0.61	0.61	0.61	-3.94%	293,420
Apr 24, 2025	0.64	0.68	0.62	0.63	0.63	-1.58%	296,685
Apr 23, 2025	0.64	0.68	0.62	0.64	0.64	1.08%	159,753
Apr 22, 2025	0.63	0.65	0.61	0.64	0.64	3.86%	172,057
Apr 21, 2025	0.63	0.64	0.61	0.61	0.61	-4.33%	168,366
Apr 17, 2025	0.65	0.68	0.64	0.64	0.64	-2.25%	355,658
Apr 16, 2025	0.62	0.69	0.62	0.66	0.66	5.93%	412,405
Apr 15, 2025	0.66	0.68	0.62	0.62	0.62	-6.06%	315,961
Apr 14, 2025	0.68	0.72	0.66	0.66	0.66	-8.94%	401,857
Apr 11, 2025	0.68	0.73	0.66	0.72	0.72	6.01%	378,751
Apr 10, 2025	0.68	0.70	0.65	0.68	0.68	-0.84%	157,100
Apr 9, 2025	0.60	0.70	0.57	0.69	0.69	14.93%	379,478
Apr 8, 2025	0.56	0.65	0.56	0.60	0.60	2.06%	444,089
Apr 7, 2025	0.60	0.65	0.55	0.59	0.59	-4.09%	597,027
Apr 4, 2025	0.62	0.73	0.60	0.61	0.61	-1.64%	693,101
Apr 3, 2025	0.67	0.68	0.62	0.62	0.62	-12.94%	328,456
Apr 2, 2025	0.69	0.73	0.68	0.72	0.72	2.23%	197,649
Apr 1, 2025	0.70	0.74	0.67	0.70	0.70	0.17%	161,764
Mar 31, 2025	0.72	0.74	0.70	0.70	0.70	-3.72%	247,104
Mar 28, 2025	0.78	0.79	0.71	0.73	0.73	-6.01%	149,211
Mar 27, 2025	0.82	0.82	0.77	0.77	0.77	-4.90%	124,536
Mar 26, 2025	0.83	0.83	0.79	0.81	0.81	-0.76%	86,445
Mar 25, 2025	0.86	0.86	0.80	0.82	0.82	-4.29%	332,577
Mar 24, 2025	0.85	0.86	0.77	0.86	0.86	1.08%	363,924
Mar 21, 2025	0.80	0.85	0.76	0.85	0.85	3.64%	482,350
Mar 20, 2025	0.74	0.87	0.72	0.82	0.82	13.34%	899,235
Mar 19, 2025	0.70	0.73	0.70	0.72	0.72	3.61%	115,354
Mar 18, 2025	0.77	0.80	0.70	0.70	0.70	-10.92%	317,776
Mar 17, 2025	0.75	0.81	0.74	0.78	0.78	3.36%	265,882
Mar 14, 2025	0.70	0.76	0.70	0.75	0.75	10.67%	504,186
Mar 13, 2025	0.75	0.75	0.67	0.68	0.68	-6.51%	154,096
Mar 12, 2025	0.68	0.74	0.67	0.73	0.73	5.91%	238,534
Mar 11, 2025	0.72	0.73	0.65	0.69	0.69	0.28%	240,601
Mar 10, 2025	0.72	0.74	0.69	0.69	0.69	-5.90%	396,679
Mar 7, 2025	0.78	0.79	0.71	0.73	0.73	-7.77%	276,935
Mar 6, 2025	0.73	0.83	0.71	0.79	0.79	7.41%	323,488
Mar 5, 2025	0.72	0.80	0.70	0.74	0.74	2.36%	166,657