LiveOne Stock Price History
NASDAQ: LVOConsumer DiscretionaryRestaurantsUSD
2.70-0.03 (-1.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LVO price history at a glance
The price history for LiveOne (LVO) on this page begins on August 14, 2017, when the stock closed at $900.00; it most recently closed at $2.70 on October 5, 2026. The highest price in this record is $900.00, reached on August 14, 2017; the latest close is 99.7% below that peak. Across the 8 complete calendar years in the table, LVO finished higher in 3 and lower in 5. Its best year was 2023 (+115.8%) and its worst was 2019 (-72.7%).
Over roughly 9 years the share price changed -99.7%, a -47.0% compound annual price return (excluding dividends). In the last 12 months alone, LVO has lost 35.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $900.00
- Date of high
- Aug 14, 2017
- Low since 2017
- $2.24
- Date of low
- Sep 28, 2026
- 52-week high
- $7.19
- 52-week low
- $2.24
- Last close
- $2.70
LVO returns
1 week
+2.66%
1 month
-31.30%
3 months
-48.37%
6 months
-41.56%
Year to date
-42.80%
1 year
-35.56%
3 years
-70.75%
5 years
-90.72%
LVO price return, excluding dividends.
LVO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.70 | -40.53% |
| 2025 | 4.54 | -66.86% |
| 2024 | 13.70 | -1.44% |
| 2023 | 13.90 | +115.84% |
| 2022 | 6.44 | -49.69% |
| 2021 | 12.80 | -60.98% |
| 2020 | 32.80 | +100.00% |
| 2019 | 16.40 | -72.67% |
| 2018 | 60.00 | +36.36% |
| 2017* | 44.00 | -95.11% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
LVO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.72 | 2.81 | 2.66 | 2.70 | -1.10% | |
| 2.77 | 2.77 | 2.42 | 2.73 | +1.87% | |
| 2.81 | 2.81 | 2.65 | 2.68 | -4.29% | |
| 2.67 | 2.85 | 2.64 | 2.80 | +5.66% | |
| 2.65 | 2.81 | 2.51 | 2.65 | +0.76% | |
| 2.60 | 2.85 | 2.55 | 2.63 | +1.94% | |
| 2.62 | 2.69 | 2.54 | 2.58 | -0.39% | |
| 2.32 | 2.68 | 2.32 | 2.59 | +12.61% | |
| 2.27 | 2.42 | 2.24 | 2.30 | 0.00% | |
| 2.34 | 2.44 | 2.26 | 2.30 | -1.71% | |
| 2.42 | 2.42 | 2.26 | 2.34 | -0.43% | |
| 2.44 | 2.44 | 2.28 | 2.35 | -3.69% | |
| 2.87 | 2.90 | 2.42 | 2.44 | -15.28% | |
| 3.29 | 3.29 | 2.80 | 2.88 | -11.66% | |
| 3.09 | 3.33 | 3.09 | 3.26 | +5.50% | |
| 3.23 | 3.36 | 3.01 | 3.09 | -3.44% | |
| 3.63 | 3.63 | 3.11 | 3.20 | -8.31% | |
| 3.62 | 3.70 | 3.42 | 3.49 | -3.06% | |
| 3.80 | 3.85 | 3.43 | 3.60 | -6.01% | |
| 3.99 | 4.06 | 3.75 | 3.83 | -3.89% | |
| 4.08 | 4.25 | 3.81 | 3.99 | +1.14% | |
| 3.87 | 4.16 | 3.81 | 3.94 | +0.25% | |
| 3.48 | 4.20 | 3.48 | 3.93 | +11.02% | |
| 3.48 | 3.59 | 3.45 | 3.54 | +1.43% | |
| 3.37 | 3.67 | 3.37 | 3.49 | +3.25% | |
| 3.35 | 3.41 | 2.97 | 3.38 | +1.81% | |
| 3.64 | 3.73 | 3.30 | 3.32 | -9.04% | |
| 3.83 | 3.83 | 3.51 | 3.65 | -5.68% | |
| 3.81 | 3.97 | 3.75 | 3.87 | 0.00% | |
| 3.91 | 4.08 | 3.85 | 3.87 | -2.27% | |
| 3.93 | 4.25 | 3.79 | 3.96 | +4.21% | |
| 3.82 | 3.89 | 3.80 | 3.80 | -0.52% | |
| 3.96 | 3.96 | 3.82 | 3.82 | -0.26% | |
| 3.92 | 3.97 | 3.76 | 3.83 | -3.53% | |
| 3.90 | 3.99 | 3.70 | 3.97 | +5.87% | |
| 3.83 | 3.95 | 3.60 | 3.75 | -1.32% | |
| 3.66 | 3.89 | 3.61 | 3.80 | +4.97% | |
| 3.90 | 3.93 | 3.58 | 3.62 | -7.89% | |
| 4.11 | 4.25 | 3.74 | 3.93 | -5.30% | |
| 4.45 | 4.45 | 4.00 | 4.15 | -3.71% | |
| 3.96 | 4.37 | 3.93 | 4.31 | +6.95% | |
| 4.24 | 4.50 | 3.60 | 4.03 | -11.62% | |
| 4.38 | 4.86 | 4.36 | 4.56 | +4.11% | |
| 4.22 | 4.49 | 4.22 | 4.38 | +3.79% | |
| 4.27 | 4.30 | 4.13 | 4.22 | +2.18% | |
| 4.14 | 4.39 | 4.13 | 4.13 | -0.48% | |
| 4.35 | 4.40 | 3.98 | 4.15 | -4.60% | |
| 4.37 | 4.59 | 4.21 | 4.35 | -1.58% | |
| 4.50 | 4.58 | 4.03 | 4.42 | -1.34% | |
| 4.64 | 4.69 | 4.35 | 4.48 | -0.88% | |
| 4.31 | 4.68 | 4.31 | 4.52 | +2.96% | |
| 4.78 | 4.84 | 4.29 | 4.39 | -8.16% | |
| 4.70 | 4.89 | 4.62 | 4.78 | +1.06% | |
| 4.97 | 4.99 | 4.64 | 4.73 | -2.87% | |
| 4.82 | 5.13 | 4.72 | 4.87 | 0.00% | |
| 5.16 | 5.25 | 4.58 | 4.87 | -6.70% | |
| 5.41 | 5.68 | 5.14 | 5.22 | -5.09% | |
| 5.41 | 5.72 | 5.41 | 5.50 | +2.42% | |
| 5.21 | 5.38 | 5.21 | 5.37 | +1.51% | |
| 4.91 | 5.40 | 4.70 | 5.29 | +8.85% | |
| 5.19 | 5.32 | 4.79 | 4.86 | -7.78% | |
| 5.28 | 5.67 | 5.22 | 5.27 | +1.15% | |
| 5.15 | 5.43 | 5.09 | 5.21 | +2.36% | |
| 5.21 | 5.29 | 5.09 | 5.09 | -2.68% | |
| 5.17 | 5.31 | 5.14 | 5.23 | +0.19% | |
| 5.13 | 5.31 | 4.98 | 5.22 | +5.67% | |
| 5.13 | 5.40 | 4.85 | 4.94 | -4.08% | |
| 5.46 | 5.64 | 5.08 | 5.15 | -5.50% | |
| 5.57 | 5.92 | 5.45 | 5.45 | -3.71% | |
| 5.90 | 6.08 | 5.38 | 5.66 | -4.23% | |
| 6.39 | 6.44 | 5.85 | 5.91 | -7.66% | |
| 6.61 | 6.79 | 6.23 | 6.40 | -3.61% | |
| 6.20 | 6.89 | 6.18 | 6.64 | +7.10% | |
| 5.41 | 6.26 | 5.41 | 6.20 | +13.35% | |
| 5.33 | 5.55 | 5.29 | 5.47 | +2.43% | |
| 5.26 | 5.69 | 4.36 | 5.34 | -12.17% | |
| 6.01 | 6.20 | 6.00 | 6.08 | -0.33% | |
| 6.24 | 6.32 | 6.02 | 6.10 | -1.77% | |
| 6.35 | 6.39 | 6.09 | 6.21 | -2.20% | |
| 6.26 | 6.48 | 6.16 | 6.35 | +1.11% | |
| 6.06 | 6.50 | 5.98 | 6.28 | +3.97% | |
| 6.40 | 6.48 | 5.98 | 6.04 | -3.51% | |
| 6.26 | 6.50 | 6.12 | 6.26 | -0.32% | |
| 6.37 | 6.60 | 6.00 | 6.28 | 0.00% | |
| 6.18 | 6.45 | 6.10 | 6.28 | +2.28% | |
| 6.44 | 6.48 | 6.06 | 6.14 | -4.29% | |
| 6.16 | 6.60 | 6.16 | 6.42 | +6.56% | |
| 6.48 | 7.01 | 5.97 | 6.02 | -6.67% | |
| 6.28 | 6.75 | 6.28 | 6.45 | +2.87% | |
| 6.68 | 6.69 | 6.00 | 6.27 | -6.42% | |
| 6.67 | 6.76 | 6.46 | 6.70 | +0.45% | |
| 6.62 | 6.76 | 6.24 | 6.67 | +0.76% | |
| 6.64 | 6.72 | 6.42 | 6.62 | +0.30% | |
| 7.06 | 7.06 | 6.21 | 6.60 | -4.62% | |
| 7.02 | 7.12 | 6.83 | 6.92 | -1.42% | |
| 7.02 | 7.19 | 6.73 | 7.02 | +1.15% | |
| 6.50 | 7.08 | 6.40 | 6.94 | +7.43% | |
| 6.23 | 6.87 | 6.20 | 6.46 | +2.22% | |
| 6.40 | 6.66 | 6.16 | 6.32 | -2.92% | |
| 6.21 | 6.58 | 5.98 | 6.51 | +4.66% | |
| 5.18 | 6.25 | 5.02 | 6.22 | +17.80% | |
| 5.40 | 5.44 | 5.13 | 5.28 | -2.94% | |
| 5.53 | 5.74 | 5.41 | 5.44 | -1.63% | |
| 4.99 | 5.68 | 4.99 | 5.53 | +9.29% | |
| 5.04 | 5.37 | 5.00 | 5.06 | +0.40% | |
| 5.26 | 5.40 | 4.97 | 5.04 | -4.36% | |
| 5.30 | 5.49 | 5.27 | 5.27 | -2.23% | |
| 5.06 | 5.48 | 5.06 | 5.39 | +2.28% | |
| 5.33 | 5.54 | 5.26 | 5.27 | -2.41% | |
| 5.17 | 5.49 | 5.15 | 5.40 | +4.25% | |
| 5.29 | 5.31 | 5.02 | 5.18 | -3.72% | |
| 5.40 | 5.70 | 5.30 | 5.38 | +0.56% | |
| 5.13 | 5.47 | 5.02 | 5.35 | +4.29% | |
| 5.23 | 5.73 | 5.01 | 5.13 | -2.10% | |
| 5.70 | 5.86 | 5.24 | 5.24 | -10.27% | |
| 5.09 | 5.89 | 5.02 | 5.84 | +14.96% | |
| 5.35 | 5.35 | 4.91 | 5.08 | +0.99% | |
| 5.00 | 5.10 | 4.81 | 5.03 | -0.40% | |
| 4.94 | 5.29 | 4.78 | 5.05 | +2.23% | |
| 4.82 | 5.14 | 4.77 | 4.94 | +2.70% | |
| 4.36 | 4.90 | 4.36 | 4.81 | +8.33% | |
| 4.47 | 4.55 | 4.39 | 4.44 | +1.37% | |
| 4.36 | 4.49 | 4.31 | 4.38 | +0.92% | |
| 4.27 | 4.49 | 4.23 | 4.34 | +0.70% | |
| 4.62 | 4.85 | 4.25 | 4.31 | -5.90% | |
| 4.56 | 4.70 | 4.54 | 4.58 | -0.87% | |
| 4.68 | 4.82 | 4.53 | 4.62 | -1.28% | |
| 4.61 | 4.85 | 4.50 | 4.68 | +0.86% | |
| 4.90 | 5.00 | 4.49 | 4.64 | -3.73% | |
| 4.82 | 5.04 | 4.72 | 4.82 | -1.63% | |
| 4.78 | 4.98 | 4.70 | 4.90 | +1.45% | |
| 4.68 | 4.87 | 4.64 | 4.83 | +3.21% | |
| 5.24 | 5.24 | 4.64 | 4.68 | -8.24% | |
| 4.75 | 5.25 | 4.72 | 5.10 | +9.44% | |
| 4.84 | 5.08 | 4.50 | 4.66 | -2.31% | |
| 4.99 | 5.01 | 4.60 | 4.77 | -2.45% | |
| 4.97 | 5.15 | 4.71 | 4.89 | -4.68% | |
| 5.11 | 5.29 | 4.92 | 5.13 | +3.01% | |
| 5.69 | 5.75 | 4.96 | 4.98 | -12.48% | |
| 5.56 | 5.75 | 5.53 | 5.69 | +4.21% | |
| 5.58 | 5.68 | 5.26 | 5.46 | -0.36% | |
| 5.54 | 5.75 | 5.33 | 5.48 | -1.62% | |
| 5.41 | 5.61 | 5.19 | 5.57 | +4.11% | |
| 5.33 | 5.62 | 5.20 | 5.35 | +1.13% | |
| 5.23 | 5.93 | 5.21 | 5.29 | +3.52% | |
| 5.39 | 5.50 | 4.85 | 5.11 | +1.19% | |
| 5.20 | 5.35 | 4.90 | 5.05 | -2.70% | |
| 5.14 | 5.20 | 4.90 | 5.19 | +1.76% | |
| 5.45 | 5.46 | 4.70 | 5.10 | -1.16% | |
| 4.95 | 5.18 | 4.91 | 5.16 | +1.78% | |
| 5.16 | 5.37 | 4.77 | 5.07 | -3.70% | |
| 5.39 | 5.48 | 5.21 | 5.27 | -0.09% | |
| 5.18 | 5.40 | 5.16 | 5.27 | +1.74% | |
| 5.15 | 5.41 | 4.87 | 5.18 | -1.71% | |
| 5.34 | 5.45 | 5.23 | 5.27 | -4.01% | |
| 5.45 | 5.63 | 5.25 | 5.49 | 0.00% | |
| 5.75 | 5.75 | 5.31 | 5.49 | +1.10% | |
| 5.50 | 5.75 | 5.23 | 5.43 | 0.00% | |
| 5.10 | 5.81 | 5.08 | 5.43 | +5.64% | |
| 4.83 | 5.25 | 4.80 | 5.14 | +3.63% | |
| 5.06 | 5.30 | 4.81 | 4.96 | -0.60% | |
| 5.03 | 5.25 | 4.87 | 4.99 | -4.04% | |
| 5.35 | 5.55 | 5.06 | 5.20 | +4.94% | |
| 5.10 | 5.20 | 4.91 | 4.96 | -4.53% | |
| 4.87 | 5.35 | 4.73 | 5.19 | +8.13% | |
| 5.21 | 5.21 | 4.22 | 4.80 | -3.13% | |
| 4.73 | 5.10 | 4.57 | 4.96 | +5.65% | |
| 5.16 | 5.50 | 4.64 | 4.69 | -8.58% | |
| 5.00 | 5.21 | 4.69 | 5.13 | +0.98% | |
| 4.09 | 5.20 | 4.01 | 5.08 | +21.53% | |
| 4.30 | 4.70 | 4.00 | 4.18 | -5.64% | |
| 4.39 | 4.53 | 4.08 | 4.43 | +0.45% | |
| 4.59 | 4.82 | 4.39 | 4.41 | -3.71% | |
| 4.73 | 4.81 | 4.28 | 4.58 | -4.78% | |
| 4.79 | 4.81 | 4.51 | 4.81 | +3.44% | |
| 4.55 | 4.78 | 4.15 | 4.65 | +0.43% | |
| 4.40 | 4.75 | 4.40 | 4.63 | +3.58% | |
| 4.29 | 4.59 | 4.25 | 4.47 | +2.05% | |
| 4.47 | 4.61 | 4.00 | 4.38 | -3.10% | |
| 4.54 | 4.76 | 4.52 | 4.52 | -1.09% | |
| 4.29 | 4.67 | 4.29 | 4.57 | +6.78% | |
| 4.30 | 4.45 | 4.01 | 4.28 | +4.14% | |
| 4.22 | 4.40 | 4.00 | 4.11 | -3.75% | |
| 4.39 | 4.49 | 4.23 | 4.27 | -0.93% | |
| 4.29 | 4.60 | 4.17 | 4.31 | +4.87% | |
| 3.97 | 4.20 | 3.97 | 4.11 | +3.79% | |
| 4.03 | 4.05 | 3.80 | 3.96 | -0.75% | |
| 4.10 | 4.24 | 3.96 | 3.99 | -2.92% | |
| 4.07 | 4.32 | 3.70 | 4.11 | +1.99% | |
| 4.19 | 4.31 | 3.82 | 4.03 | -4.28% | |
| 4.44 | 4.56 | 4.19 | 4.21 | -5.61% | |
| 4.51 | 4.62 | 4.35 | 4.46 | -0.45% | |
| 4.58 | 4.70 | 4.45 | 4.48 | -1.32% | |
| 4.72 | 4.76 | 4.51 | 4.54 | -3.81% | |
| 4.20 | 4.76 | 4.01 | 4.72 | +12.65% | |
| 4.17 | 4.40 | 3.97 | 4.19 | -0.71% | |
| 4.38 | 4.50 | 4.08 | 4.22 | -4.31% | |
| 4.36 | 4.49 | 4.30 | 4.41 | +0.46% | |
| 4.23 | 4.44 | 4.20 | 4.39 | +3.29% | |
| 4.27 | 4.41 | 4.04 | 4.25 | -1.16% | |
| 4.79 | 4.83 | 3.94 | 4.30 | -9.66% | |
| 4.75 | 4.85 | 4.62 | 4.76 | +1.49% | |
| 4.78 | 5.00 | 4.52 | 4.69 | -0.42% | |
| 5.11 | 5.29 | 4.65 | 4.71 | -7.65% | |
| 4.92 | 5.16 | 4.80 | 5.10 | +4.29% | |
| 5.19 | 5.39 | 4.71 | 4.89 | -5.05% | |
| 5.27 | 5.38 | 5.07 | 5.15 | +0.19% | |
| 5.29 | 5.49 | 5.09 | 5.14 | -3.38% | |
| 5.07 | 5.43 | 4.99 | 5.32 | +3.70% | |
| 5.06 | 5.27 | 5.02 | 5.13 | +2.40% | |
| 4.87 | 5.20 | 4.78 | 5.01 | +2.24% | |
| 4.86 | 5.09 | 4.63 | 4.90 | +6.29% | |
| 4.69 | 4.96 | 4.49 | 4.61 | -1.71% | |
| 4.74 | 4.86 | 4.57 | 4.69 | -1.47% | |
| 4.64 | 4.81 | 4.55 | 4.76 | +2.59% | |
| 4.65 | 4.80 | 4.55 | 4.64 | -1.28% | |
| 4.62 | 4.82 | 4.45 | 4.70 | +3.75% | |
| 4.51 | 4.69 | 4.34 | 4.53 | -0.88% | |
| 4.47 | 4.64 | 4.23 | 4.57 | +2.24% | |
| 4.32 | 4.59 | 4.32 | 4.47 | +2.76% | |
| 4.38 | 4.56 | 4.18 | 4.35 | +0.46% | |
| 4.64 | 4.74 | 4.24 | 4.33 | -5.46% | |
| 4.36 | 4.71 | 4.36 | 4.58 | +3.85% | |
| 4.26 | 4.54 | 4.09 | 4.41 | +1.15% | |
| 4.48 | 4.63 | 4.18 | 4.36 | -3.33% | |
| 4.34 | 4.71 | 4.22 | 4.51 | +5.13% | |
| 4.88 | 5.00 | 4.18 | 4.29 | -15.72% | |
| 4.74 | 5.51 | 4.36 | 5.09 | +3.25% | |
| 4.81 | 4.98 | 4.63 | 4.93 | +1.86% | |
| 5.07 | 5.19 | 4.79 | 4.84 | -3.39% | |
| 5.12 | 5.12 | 4.95 | 5.01 | -2.91% | |
| 5.23 | 5.32 | 5.11 | 5.16 | -1.15% | |
| 5.11 | 5.36 | 5.11 | 5.22 | +0.97% | |
| 5.15 | 5.32 | 5.08 | 5.17 | -0.39% | |
| 5.55 | 5.75 | 5.16 | 5.19 | -7.32% | |
| 5.41 | 5.80 | 5.30 | 5.60 | +4.28% | |
| 5.20 | 5.53 | 5.08 | 5.37 | +2.09% | |
| 5.22 | 5.52 | 5.13 | 5.26 | -0.94% | |
| 5.35 | 5.55 | 5.28 | 5.31 | -1.30% | |
| 5.63 | 5.79 | 5.13 | 5.38 | -3.06% | |
| 5.61 | 6.04 | 5.53 | 5.55 | -1.60% | |
| 5.21 | 5.73 | 5.15 | 5.64 | +9.30% | |
| 5.27 | 5.37 | 5.00 | 5.16 | -2.09% | |
| 4.66 | 5.35 | 4.50 | 5.27 | +13.33% | |
| 4.52 | 4.68 | 4.46 | 4.65 | +3.33% | |
| 4.59 | 4.67 | 4.34 | 4.50 | -2.17% | |
| 4.88 | 4.94 | 4.55 | 4.60 | -4.96% | |
| 4.53 | 4.87 | 4.51 | 4.84 | +8.52% | |
| 4.15 | 4.56 | 4.06 | 4.46 | +6.19% | |
| 4.00 | 4.30 | 3.92 | 4.20 | +5.53% | |
| 4.19 | 4.27 | 3.93 | 3.98 | -5.01% | |
| 4.25 | 4.32 | 4.16 | 4.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LVO chart for longer ranges.