LiveOne Price Analysis

LiveOne Inc (LVO)

0.831 +0.03 (+4.25%) USD | NASDAQ | Nov 21, 16:00

0.831 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2014. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 20, 2024	0.76	0.802	0.714	0.7971	313015.0
Nov 19, 2024	0.8002	0.8170	0.7555	0.7699	161912.0
Nov 18, 2024	0.80	0.8612	0.792	0.8002	176625.0
Nov 15, 2024	0.85	0.859	0.7393	0.78	292109.0
Nov 14, 2024	0.912	0.912	0.8176	0.8255	330767.0
Nov 13, 2024	0.89	0.913	0.8864	0.8908	378217.0
Nov 12, 2024	0.90	0.92	0.8877	0.89	355543.0
Nov 11, 2024	0.89	0.95	0.886	0.908	721474.0
Nov 08, 2024	0.84	0.8968	0.8238	0.886	211881.0
Nov 07, 2024	0.85	0.95	0.8099	0.8508	784701.0
Nov 06, 2024	0.749	0.91	0.7063	0.9068	1.256M
Nov 05, 2024	0.7455	0.7504	0.6851	0.7058	351124.0
Nov 04, 2024	0.778	0.7817	0.7208	0.7309	250091.0
Nov 01, 2024	0.6806	0.79	0.6806	0.7744	1.330M
Oct 31, 2024	0.6695	0.7187	0.6201	0.69	1.036M
Oct 30, 2024	0.62	0.698	0.6146	0.6716	880572.0
Oct 29, 2024	0.6669	0.6737	0.61	0.6219	346732.0
Oct 28, 2024	0.6072	0.675	0.5906	0.6606	841429.0
Oct 25, 2024	0.5728	0.6145	0.562	0.5849	295039.0
Oct 24, 2024	0.6347	0.6489	0.562	0.562	825643.0
Oct 23, 2024	0.619	0.62	0.5992	0.6128	279657.0
Oct 22, 2024	0.6126	0.6456	0.5931	0.6234	340856.0
Oct 21, 2024	0.6921	0.6976	0.6055	0.6126	985136.0
Oct 18, 2024	0.68	0.6844	0.6421	0.6488	612040.0
Oct 17, 2024	0.6622	0.6899	0.6274	0.6641	190514.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.501

Minimum

Dec 20 2022

6.07

Maximum

Mar 24 2021

1.93

Average

1.575

Median

Price Benchmarks

Vnue Inc	0.0004
Trophy Resources Inc	0.0001
AB International Group Corp	0.0008
Reservoir Media Inc	9.00
PodcastOne Inc	1.91

Price Related Metrics

PS Ratio	0.5933
Price to Free Cash Flow	7.266
Earnings Yield	-10.58%
Market Cap	79.50M