LiveOne, Inc. - Common Stock (NQ:LVO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	4.650	4.800	4.550	4.640	56,143	-0.06(-1.28%)
Nov 28, 2025	4.620	4.820	4.450	4.700	44,907	+0.17(+3.75%)
Nov 26, 2025	4.510	4.690	4.340	4.530	90,437	-0.04(-0.88%)
Nov 25, 2025	4.540	4.640	4.230	4.570	52,701	+0.10(+2.24%)
Nov 24, 2025	4.320	4.590	4.320	4.470	53,811	+0.12(+2.76%)
Nov 21, 2025	4.380	4.560	4.180	4.350	67,907	+0.02(+0.46%)
Nov 20, 2025	4.640	4.740	4.240	4.330	51,711	-0.25(-5.46%)
Nov 19, 2025	4.360	4.710	4.360	4.580	66,809	+0.17(+3.85%)
Nov 18, 2025	4.260	4.540	4.090	4.410	118,007	+0.05(+1.15%)
Nov 17, 2025	4.480	4.628	4.180	4.360	64,999	-0.15(-3.33%)
Nov 14, 2025	4.340	4.710	4.220	4.510	160,804	+0.22(+5.13%)
Nov 13, 2025	4.880	5.000	4.180	4.290	468,838	-0.80(-15.72%)
Nov 12, 2025	4.740	5.510	4.360	5.090	156,031	+0.16(+3.25%)
Nov 11, 2025	4.810	4.980	4.630	4.930	100,746	+0.09(+1.86%)
Nov 10, 2025	5.070	5.190	4.790	4.840	48,551	-0.17(-3.39%)
Nov 07, 2025	5.120	5.120	4.950	5.010	86,837	-0.15(-2.91%)
Nov 06, 2025	5.230	5.315	5.110	5.160	32,100	-0.06(-1.15%)
Nov 05, 2025	5.110	5.360	5.110	5.220	23,554	+0.05(+0.97%)
Nov 04, 2025	5.150	5.320	5.080	5.170	39,661	-0.02(-0.39%)
Nov 03, 2025	5.550	5.747	5.160	5.190	130,687	-0.41(-7.32%)
Oct 31, 2025	5.410	5.800	5.300	5.600	114,560	+0.23(+4.28%)
Oct 30, 2025	5.200	5.530	5.080	5.370	65,783	+0.11(+2.09%)
Oct 29, 2025	5.220	5.520	5.130	5.260	109,696	-0.05(-0.94%)
Oct 28, 2025	5.350	5.550	5.280	5.310	115,581	-0.07(-1.30%)
Oct 27, 2025	5.630	5.790	5.130	5.380	110,223	-0.17(-3.06%)
Oct 24, 2025	5.610	6.040	5.530	5.550	166,586	-0.09(-1.60%)
Oct 23, 2025	5.210	5.730	5.150	5.640	92,421	+0.48(+9.30%)
Oct 22, 2025	5.270	5.370	5.000	5.160	221,493	-0.11(-2.09%)
Oct 21, 2025	4.660	5.350	4.500	5.270	199,584	+0.62(+13.33%)
Oct 20, 2025	4.520	4.680	4.460	4.650	71,295	+0.15(+3.33%)
Oct 17, 2025	4.590	4.670	4.338	4.500	66,730	-0.10(-2.17%)
Oct 16, 2025	4.880	4.935	4.550	4.600	73,449	-0.24(-4.96%)
Oct 15, 2025	4.530	4.870	4.511	4.840	119,765	+0.38(+8.52%)
Oct 14, 2025	4.150	4.561	4.060	4.460	115,705	+0.26(+6.19%)
Oct 13, 2025	4.000	4.300	3.920	4.200	239,034	+0.22(+5.53%)
Oct 10, 2025	4.190	4.266	3.930	3.980	210,499	-0.21(-5.01%)
Oct 09, 2025	4.250	4.320	4.160	4.190	111,709	-0.06(-1.41%)
Oct 08, 2025	4.130	4.340	4.120	4.250	145,219	+0.13(+3.16%)
Oct 07, 2025	4.150	4.290	4.050	4.120	77,997	-0.01(-0.24%)
Oct 06, 2025	4.290	4.345	4.130	4.130	79,045	-0.16(-3.73%)
Oct 03, 2025	4.320	4.430	4.170	4.290	202,850	+0.00(+0.00%)
Oct 02, 2025	4.280	4.560	4.160	4.290	129,489	+0.01(+0.23%)