LiveOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.63	0.65	0.61	0.64	-	-1.80%	942,292
Aug 14, 2025	0.66	0.72	0.62	0.65	0.65	-0.73%	1,650,255
Aug 13, 2025	0.62	0.69	0.59	0.65	0.65	5.50%	829,119
Aug 12, 2025	0.60	0.63	0.58	0.62	0.62	3.13%	308,871
Aug 11, 2025	0.63	0.63	0.59	0.60	0.60	-0.69%	231,623
Aug 8, 2025	0.64	0.64	0.59	0.61	0.61	-4.53%	952,280
Aug 7, 2025	0.63	0.65	0.63	0.63	0.63	-0.77%	202,848
Aug 6, 2025	0.65	0.65	0.63	0.64	0.64	-1.77%	236,561
Aug 5, 2025	0.64	0.66	0.64	0.65	0.65	-0.25%	399,731
Aug 4, 2025	0.64	0.67	0.64	0.65	0.65	0.60%	376,775
Aug 1, 2025	0.64	0.68	0.63	0.65	0.65	-0.93%	699,720
Jul 31, 2025	0.69	0.69	0.65	0.65	0.65	-2.07%	468,446
Jul 30, 2025	0.69	0.69	0.66	0.67	0.67	-3.15%	383,675
Jul 29, 2025	0.73	0.73	0.69	0.69	0.69	-5.20%	612,985
Jul 28, 2025	0.72	0.74	0.69	0.73	0.73	0.21%	732,000
Jul 25, 2025	0.74	0.75	0.72	0.73	0.73	-1.28%	261,947
Jul 24, 2025	0.72	0.75	0.69	0.74	0.74	3.39%	849,458
Jul 23, 2025	0.69	0.72	0.67	0.71	0.71	4.63%	505,798
Jul 22, 2025	0.67	0.69	0.64	0.68	0.68	2.55%	463,598
Jul 21, 2025	0.70	0.72	0.66	0.66	0.66	-3.37%	960,042
Jul 18, 2025	0.71	0.72	0.67	0.69	0.69	-4.72%	1,178,527
Jul 17, 2025	0.79	0.79	0.72	0.72	0.72	-6.49%	850,730
Jul 16, 2025	0.72	0.80	0.65	0.77	0.77	2.65%	4,151,209
Jul 15, 2025	0.78	0.80	0.75	0.75	0.75	-2.98%	404,142
Jul 14, 2025	0.77	0.78	0.75	0.77	0.77	2.33%	287,354
Jul 11, 2025	0.77	0.81	0.75	0.76	0.76	-1.88%	418,513
Jul 10, 2025	0.78	0.82	0.77	0.77	0.77	-3.35%	320,849
Jul 9, 2025	0.82	0.82	0.77	0.80	0.80	3.89%	380,319
Jul 8, 2025	0.83	0.86	0.76	0.77	0.77	-9.79%	687,937
Jul 7, 2025	0.90	0.90	0.83	0.85	0.85	-3.90%	443,840
Jul 3, 2025	0.90	0.91	0.85	0.88	0.88	-2.25%	514,050
Jul 2, 2025	0.89	0.92	0.88	0.91	0.91	5.09%	500,398
Jul 1, 2025	0.75	0.89	0.74	0.86	0.86	14.08%	634,994
Jun 30, 2025	0.73	0.77	0.73	0.75	0.75	3.20%	365,493
Jun 27, 2025	0.80	0.82	0.73	0.73	0.73	-8.78%	9,482,540
Jun 26, 2025	0.83	0.84	0.79	0.80	0.80	-2.15%	279,180
Jun 25, 2025	0.74	0.83	0.74	0.82	0.82	11.16%	694,759
Jun 24, 2025	0.77	0.78	0.72	0.74	0.74	-2.29%	581,478
Jun 23, 2025	0.72	0.76	0.72	0.75	0.75	5.07%	392,133
Jun 20, 2025	0.76	0.78	0.69	0.72	0.72	-6.46%	473,398
Jun 18, 2025	0.83	0.86	0.75	0.77	0.77	-11.06%	697,014
Jun 17, 2025	0.85	0.92	0.82	0.86	0.86	-0.09%	719,604
Jun 16, 2025	0.82	0.91	0.79	0.86	0.86	8.35%	606,207
Jun 13, 2025	0.79	0.84	0.77	0.80	0.80	-2.82%	322,817
Jun 12, 2025	0.87	0.88	0.79	0.82	0.82	-5.21%	227,196
Jun 11, 2025	0.85	0.90	0.82	0.87	0.87	2.93%	452,720
Jun 10, 2025	0.84	0.85	0.80	0.84	0.84	2.56%	204,333
Jun 9, 2025	0.86	0.92	0.80	0.82	0.82	-5.09%	209,900
Jun 6, 2025	0.86	0.90	0.83	0.86	0.86	2.88%	298,317
Jun 5, 2025	0.80	0.90	0.79	0.84	0.84	3.64%	292,922