LiveOne, Inc. ( LVO) - Price History
Monthly price history for LVO (LiveOne, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.26 | $6.26 |
| May 2026 | $6.62 | $6.62 |
| April 2026 | $5.35 | $5.35 |
| March 2026 | $5.10 | $5.10 |
| February 2026 | $5.49 | $5.49 |
| January 2026 | $4.81 | $4.81 |
| December 2025 | $4.72 | $4.72 |
| November 2025 | $4.70 | $4.70 |
| October 2025 | $5.60 | $5.60 |
| September 2025 | $4.13 | $4.13 |
| August 2025 | $5.50 | $0.55 |
| July 2025 | $6.54 | $0.65 |
| June 2025 | $7.55 | $0.76 |
| May 2025 | $7.39 | $0.74 |
| April 2025 | $8.78 | $0.88 |
| March 2025 | $6.99 | $0.70 |
| February 2025 | $7.74 | $0.77 |
| January 2025 | $14.50 | $1.45 |
| December 2024 | $14.70 | $1.47 |
| November 2024 | $10 | $1 |
| October 2024 | $6.90 | $0.69 |
| September 2024 | $9.49 | $0.95 |
| August 2024 | $17.40 | $1.74 |
| July 2024 | $17 | $1.70 |
| June 2024 | $15.70 | $1.57 |
| May 2024 | $16.50 | $1.65 |
| April 2024 | $19 | $1.90 |
| March 2024 | $19.50 | $1.95 |
| February 2024 | $16.20 | $1.62 |
| January 2024 | $14.30 | $1.43 |
| December 2023 | $13.90 | $1.39 |
| November 2023 | $10.10 | $1.01 |
| October 2023 | $9.56 | $0.96 |
| September 2023 | $9.56 | $0.96 |
| August 2023 | $21.40 | $2.14 |
| July 2023 | $19.30 | $1.93 |
| June 2023 | $17.60 | $1.76 |
| May 2023 | $11.20 | $1.12 |
| April 2023 | $17 | $1.70 |
| March 2023 | $11.40 | $1.14 |
| February 2023 | $9.69 | $0.97 |
| January 2023 | $7.70 | $0.77 |
| December 2022 | $6.44 | $0.64 |
| November 2022 | $6.80 | $0.68 |
| October 2022 | $7.14 | $0.71 |
| September 2022 | $7.10 | $0.71 |
| August 2022 | $10 | $1 |
| July 2022 | $11.60 | $1.16 |
| June 2022 | $8.56 | $0.86 |
| May 2022 | $8.40 | $0.84 |
| April 2022 | $6.80 | $0.68 |
| March 2022 | $8.16 | $0.82 |
| February 2022 | $8.55 | $0.86 |
| January 2022 | $9.38 | $0.94 |
| December 2021 | $12.80 | $1.28 |
| November 2021 | $18.30 | $1.83 |
| October 2021 | $22.90 | $2.29 |
| September 2021 | $29.90 | $2.99 |
| August 2021 | $34.30 | $3.43 |
| July 2021 | $35.40 | $3.54 |
| June 2021 | $47.20 | $4.72 |
| May 2021 | $49.40 | $4.94 |
| April 2021 | $42.90 | $4.29 |
| March 2021 | $43.40 | $4.34 |
| February 2021 | $39.70 | $3.97 |
| January 2021 | $38.10 | $3.81 |
| December 2020 | $32.80 | $3.28 |
| November 2020 | $25 | $2.50 |
| October 2020 | $20.10 | $2.01 |
| September 2020 | $25.95 | $2.60 |
| August 2020 | $27 | $2.70 |
| July 2020 | $30.30 | $3.03 |
| June 2020 | $36.20 | $3.62 |
| May 2020 | $28.60 | $2.86 |
| April 2020 | $25.50 | $2.55 |
| March 2020 | $15.80 | $1.58 |
| February 2020 | $12.60 | $1.26 |
| January 2020 | $14 | $1.40 |
| December 2019 | $15.45 | $1.54 |
| November 2019 | $19.20 | $1.92 |
| October 2019 | $17 | $1.70 |
| September 2019 | $20.05 | $2 |
| August 2019 | $22.20 | $2.22 |
| July 2019 | $29.50 | $2.95 |
| June 2019 | $41.50 | $4.15 |
| May 2019 | $37.80 | $3.78 |
| April 2019 | $49.70 | $4.97 |
| March 2019 | $53.80 | $5.38 |
| February 2019 | $59.50 | $5.95 |
| January 2019 | $60.90 | $6.09 |
| December 2018 | $49.50 | $4.95 |
| November 2018 | $50.90 | $5.09 |
| October 2018 | $29.60 | $2.96 |
| September 2018 | $39.20 | $3.92 |
| August 2018 | $50.70 | $5.07 |
| July 2018 | $47.80 | $4.78 |
| June 2018 | $57.70 | $5.77 |
| May 2018 | $42.10 | $4.21 |
| April 2018 | $38.50 | $3.85 |
| March 2018 | $38 | $3.80 |
| February 2018 | $40 | $4 |
| January 2018 | $40 | $4 |
| December 2017 | $44 | $4.40 |
| November 2017 | $300 | $30 |
| October 2017 | $900 | $90 |
| September 2017 | $900 | $30 |
| August 2017 | $900 | $30 |
| December 2016 | $0.02 | $0 |
| November 2016 | $0.02 | $0 |
| October 2016 | $0.01 | - |
| September 2016 | $0 | - |
| March 2016 | $0.01 | - |
| February 2016 | $0.01 | - |
| December 2015 | $0.01 | - |
| September 2015 | $0 | - |
| August 2015 | $0.01 | - |
| May 2015 | $0 | - |
| March 2015 | $0 | - |
| January 2015 | $0 | - |
| December 2014 | $0.01 | - |
| September 2014 | $0.01 | - |
| June 2014 | $0.01 | - |
| May 2014 | $0.01 | - |
| December 2013 | $0.01 | - |
| September 2013 | $0.01 | - |
| January 2013 | $0.01 | - |
| November 2012 | $0.01 | - |
| October 2011 | $0 | - |
LVO
Price: $6.26
52 week price:
Payout Ratio Range:
Earnings Per Share: -2.41 USD
P/E Ratio: -2.19
Exchange: NCM
Sector: Communication Services
Industry: Entertainment
Country: United States
Volume: 9184
Market Capitalization: 63.1 million