LiveOne, Inc. - Price History
Monthly price history for LVO (LiveOne, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.93 | $1.93 |
| April 2024 | $1.90 | $1.90 |
| March 2024 | $1.95 | $1.95 |
| February 2024 | $1.62 | $1.62 |
| January 2024 | $1.43 | $1.43 |
| December 2023 | $1.39 | $1.39 |
| November 2023 | $1.01 | $1.01 |
| October 2023 | $0.96 | $0.96 |
| September 2023 | $0.96 | $0.96 |
| August 2023 | $2.14 | $2.14 |
| July 2023 | $1.93 | $1.93 |
| June 2023 | $1.76 | $1.76 |
| May 2023 | $1.12 | $1.12 |
| April 2023 | $1.70 | $1.70 |
| March 2023 | $1.14 | $1.14 |
| February 2023 | $0.97 | $0.97 |
| January 2023 | $0.77 | $0.77 |
| December 2022 | $0.64 | $0.64 |
| November 2022 | $0.68 | $0.68 |
| October 2022 | $0.71 | $0.71 |
| September 2022 | $0.71 | $0.71 |
| August 2022 | $1 | $1 |
| July 2022 | $1.16 | $1.16 |
| June 2022 | $0.86 | $0.86 |
| May 2022 | $0.84 | $0.84 |
| April 2022 | $0.68 | $0.68 |
| March 2022 | $0.82 | $0.82 |
| February 2022 | $0.86 | $0.86 |
| January 2022 | $0.94 | $0.94 |
| December 2021 | $1.28 | $1.28 |
| November 2021 | $1.83 | $1.83 |
| October 2021 | $2.29 | $2.29 |
| September 2021 | $2.99 | $2.99 |
| August 2021 | $3.43 | $3.43 |
| July 2021 | $3.54 | $3.54 |
| June 2021 | $4.72 | $4.72 |
| May 2021 | $4.94 | $4.94 |
| April 2021 | $4.29 | $4.29 |
| March 2021 | $4.34 | $4.34 |
| February 2021 | $3.97 | $3.97 |
| January 2021 | $3.81 | $3.81 |
| December 2020 | $3.28 | $3.28 |
| November 2020 | $2.50 | $2.50 |
| October 2020 | $2.01 | $2.01 |
| September 2020 | $2.60 | $2.60 |
| August 2020 | $2.70 | $2.70 |
| July 2020 | $3.03 | $3.03 |
| June 2020 | $3.62 | $3.62 |
| May 2020 | $2.86 | $2.86 |
| April 2020 | $2.55 | $2.55 |
| March 2020 | $1.58 | $1.58 |
| February 2020 | $1.26 | $1.26 |
| January 2020 | $1.40 | $1.40 |
| December 2019 | $1.54 | $1.54 |
| November 2019 | $1.92 | $1.92 |
| October 2019 | $1.70 | $1.70 |
| September 2019 | $2 | $2 |
| August 2019 | $2.22 | $2.22 |
| July 2019 | $2.95 | $2.95 |
| June 2019 | $4.15 | $4.15 |
| May 2019 | $3.78 | $3.78 |
| April 2019 | $4.97 | $4.97 |
| March 2019 | $5.38 | $5.38 |
| February 2019 | $5.95 | $5.95 |
| January 2019 | $6.09 | $6.09 |
| December 2018 | $4.95 | $4.95 |
| November 2018 | $5.09 | $5.09 |
| October 2018 | $2.96 | $2.96 |
| September 2018 | $3.92 | $3.92 |
| August 2018 | $5.07 | $5.07 |
| July 2018 | $4.78 | $4.78 |
| June 2018 | $5.77 | $5.77 |
| May 2018 | $4.21 | $4.21 |
| April 2018 | $3.85 | $3.85 |
| March 2018 | $3.80 | $3.80 |
| February 2018 | $4 | $4 |
| January 2018 | $4 | $4 |
| December 2017 | $4.40 | $4.40 |
| November 2017 | $30 | $30 |
| October 2017 | $90 | $90 |
| September 2017 | $90 | $30 |
| August 2017 | $90 | $30 |
| December 2016 | $18.56 | $6.19 |
| November 2016 | $18.56 | $6.19 |
| October 2016 | $5.57 | $1.86 |
| September 2016 | $4.83 | $1.61 |
| March 2016 | $9.28 | $6.19 |
| February 2016 | $9.28 | $6.19 |
| December 2015 | $8.26 | $5.51 |
| September 2015 | $5.06 | $3.37 |
| August 2015 | $5.52 | $3.68 |
| May 2015 | $4.36 | $2.91 |
| March 2015 | $3.94 | $2.63 |
| January 2015 | $4.18 | $2.78 |
| December 2014 | $5.57 | $3.71 |
| September 2014 | $6.50 | $4.33 |
| June 2014 | $6.03 | $4.02 |
| May 2014 | $5.57 | $3.71 |
| December 2013 | $8.35 | $5.57 |
| September 2013 | $8.35 | $5.57 |
| January 2013 | $7.42 | $4.95 |
| November 2012 | $7.42 | $4.95 |
| October 2011 | $4.64 | $3.09 |
LVO
Price: $1.93
52 week price:
Earnings Per Share: -0.18 USD
P/E Ratio: -6.95
Exchange: NCM
Sector: Communication Services
Industry: Entertainment
Volume: 9184
Market Capitalization: 154.6 million