LiveOne, Inc. - Common Stock (LVO)
1.4500
+0.2500 (20.83%)
LiveOne Inc is a publicly traded company that provides a platform for live and recorded music streaming, engaging audiences through a diverse array of audio and video content
The company focuses on enhancing the music experience for users by offering live performances, exclusive artist collaborations, and behind-the-scenes content, all while enabling artists and creators to monetize their work effectively. Additionally, LiveOne aims to foster community engagement through social features and personalized recommendations, positioning itself as an integral player in the evolving landscape of digital entertainment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.16 | 1.23 | 1.12 | 1.20 | 225,929 | 1.20 |
| 1/29/2025 | 1.15 | 1.19 | 1.10 | 1.15 | 191,820 | 1.15 |
| 1/28/2025 | 1.16 | 1.19 | 1.11 | 1.17 | 225,765 | 1.17 |
| 1/27/2025 | 1.17 | 1.21 | 1.14 | 1.16 | 250,060 | 1.16 |
| 1/24/2025 | 1.25 | 1.26 | 1.18 | 1.20 | 280,054 | 1.20 |
| 1/23/2025 | 1.16 | 1.32 | 1.16 | 1.26 | 659,116 | 1.26 |
| 1/22/2025 | 1.19 | 1.22 | 1.15 | 1.15 | 156,474 | 1.15 |
| 1/21/2025 | 1.21 | 1.25 | 1.18 | 1.20 | 288,104 | 1.20 |
| 1/17/2025 | 1.19 | 1.20 | 1.14 | 1.18 | 291,449 | 1.18 |
| 1/16/2025 | 1.15 | 1.28 | 1.15 | 1.17 | 466,051 | 1.17 |
| 1/15/2025 | 1.21 | 1.23 | 1.12 | 1.15 | 204,383 | 1.15 |
| 1/14/2025 | 1.15 | 1.20 | 1.13 | 1.18 | 271,245 | 1.18 |
| 1/13/2025 | 1.15 | 1.20 | 1.10 | 1.14 | 273,069 | 1.14 |
| 1/10/2025 | 1.22 | 1.26 | 1.16 | 1.20 | 288,190 | 1.20 |
| 1/08/2025 | 1.26 | 1.27 | 1.17 | 1.19 | 302,265 | 1.19 |
| 1/07/2025 | 1.30 | 1.33 | 1.24 | 1.30 | 321,804 | 1.30 |
| 1/06/2025 | 1.40 | 1.40 | 1.26 | 1.28 | 428,471 | 1.28 |
| 1/03/2025 | 1.27 | 1.38 | 1.22 | 1.37 | 359,701 | 1.37 |
| 1/02/2025 | 1.53 | 1.53 | 1.21 | 1.24 | 920,582 | 1.24 |
| 12/31/2024 | 1.47 | 0.00 | 1.47 | 1.47 | 0 | 1.47 |
| 12/30/2024 | 1.20 | 1.52 | 1.15 | 1.47 | 2,608,239 | 1.47 |
| 12/27/2024 | 1.16 | 1.20 | 1.14 | 1.19 | 321,906 | 1.19 |
| 12/26/2024 | 1.14 | 1.20 | 1.12 | 1.18 | 156,015 | 1.18 |
| 12/24/2024 | 1.18 | 1.20 | 1.12 | 1.15 | 104,998 | 1.15 |
| 12/23/2024 | 1.19 | 1.22 | 1.13 | 1.18 | 331,049 | 1.18 |
| 12/20/2024 | 1.07 | 1.22 | 1.06 | 1.22 | 1,317,531 | 1.22 |
| 12/19/2024 | 1.07 | 1.11 | 1.06 | 1.10 | 318,920 | 1.10 |
| 12/18/2024 | 1.07 | 1.15 | 1.02 | 1.05 | 744,549 | 1.05 |
| 12/17/2024 | 1.01 | 1.03 | 0.98 | 1.02 | 181,355 | 1.02 |
| 12/16/2024 | 1.01 | 1.06 | 0.96 | 1.03 | 370,430 | 1.03 |
| 12/13/2024 | 1.07 | 1.07 | 1.01 | 1.02 | 283,014 | 1.02 |
| 12/12/2024 | 1.17 | 1.17 | 1.02 | 1.05 | 358,353 | 1.05 |
| 12/11/2024 | 1.14 | 1.21 | 1.10 | 1.16 | 501,923 | 1.16 |
| 12/10/2024 | 1.03 | 1.15 | 1.03 | 1.14 | 506,911 | 1.14 |
| 12/09/2024 | 1.06 | 1.10 | 1.01 | 1.04 | 218,595 | 1.04 |
| 12/06/2024 | 1.08 | 1.09 | 1.02 | 1.06 | 169,598 | 1.06 |
| 12/05/2024 | 1.04 | 1.10 | 1.00 | 1.06 | 315,744 | 1.06 |
| 12/04/2024 | 1.07 | 1.07 | 1.00 | 1.03 | 168,600 | 1.03 |
| 12/03/2024 | 0.96 | 1.06 | 0.96 | 1.05 | 250,395 | 1.05 |
| 12/02/2024 | 0.99 | 1.03 | 0.93 | 0.95 | 283,192 | 0.95 |
| 11/29/2024 | 0.99 | 1.02 | 0.93 | 1.00 | 260,430 | 1.00 |
| 11/27/2024 | 0.95 | 0.99 | 0.88 | 0.97 | 496,007 | 0.97 |
| 11/26/2024 | 0.92 | 0.98 | 0.86 | 0.94 | 657,998 | 0.94 |
| 11/25/2024 | 0.88 | 0.92 | 0.87 | 0.91 | 231,791 | 0.91 |
| 11/22/2024 | 0.83 | 0.88 | 0.81 | 0.88 | 249,812 | 0.88 |
| 11/21/2024 | 0.76 | 0.85 | 0.76 | 0.83 | 173,536 | 0.83 |
| 11/20/2024 | 0.76 | 0.80 | 0.71 | 0.80 | 313,015 | 0.80 |
| 11/19/2024 | 0.80 | 0.82 | 0.76 | 0.77 | 161,912 | 0.77 |
| 11/18/2024 | 0.80 | 0.86 | 0.79 | 0.80 | 171,062 | 0.80 |
| 11/15/2024 | 0.85 | 0.86 | 0.74 | 0.78 | 292,109 | 0.78 |
| 11/14/2024 | 0.91 | 0.91 | 0.82 | 0.83 | 330,540 | 0.83 |
| 11/13/2024 | 0.89 | 0.91 | 0.89 | 0.89 | 377,843 | 0.89 |
| 11/12/2024 | 0.90 | 0.92 | 0.89 | 0.89 | 355,541 | 0.89 |
| 11/11/2024 | 0.89 | 0.95 | 0.89 | 0.91 | 721,143 | 0.91 |
| 11/08/2024 | 0.84 | 0.90 | 0.82 | 0.89 | 211,881 | 0.89 |
| 11/07/2024 | 0.85 | 0.95 | 0.81 | 0.85 | 783,396 | 0.85 |
| 11/06/2024 | 0.75 | 0.91 | 0.71 | 0.91 | 1,247,211 | 0.91 |
| 11/05/2024 | 0.75 | 0.75 | 0.69 | 0.71 | 351,124 | 0.71 |
| 11/04/2024 | 0.78 | 0.78 | 0.72 | 0.73 | 250,090 | 0.73 |
| 11/01/2024 | 0.68 | 0.79 | 0.68 | 0.77 | 1,329,591 | 0.77 |