LiveOne, Inc. (LVO)
3.89
-0.08
(-2.02%)
USD |
NASDAQ |
Aug 24, 16:00
3.89
0.00 (0.00%)
After-Hours: 20:00
LiveOne Price : 3.89 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 3.90 | 3.99 | 3.70 | 3.97 | 53235.00 |
| Aug 20, 2026 | 3.83 | 3.95 | 3.60 | 3.75 | 82253.00 |
| Aug 19, 2026 | 3.66 | 3.89 | 3.61 | 3.80 | 36680.00 |
| Aug 18, 2026 | 3.90 | 3.93 | 3.58 | 3.62 | 92596.00 |
| Aug 17, 2026 | 4.11 | 4.25 | 3.74 | 3.93 | 84243.00 |
| Aug 14, 2026 | 4.45 | 4.45 | 3.995 | 4.15 | 31359.00 |
| Aug 13, 2026 | 3.96 | 4.37 | 3.93 | 4.31 | 49270.00 |
| Aug 12, 2026 | 4.24 | 4.50 | 3.60 | 4.03 | 266959.0 |
| Aug 11, 2026 | 4.38 | 4.86 | 4.355 | 4.56 | 84349.00 |
| Aug 10, 2026 | 4.22 | 4.49 | 4.22 | 4.38 | 32275.00 |
| Aug 07, 2026 | 4.27 | 4.30 | 4.13 | 4.22 | 8465.00 |
| Aug 06, 2026 | 4.14 | 4.39 | 4.13 | 4.13 | 26971.00 |
| Aug 05, 2026 | 4.345 | 4.40 | 3.98 | 4.15 | 76771.00 |
| Aug 04, 2026 | 4.37 | 4.59 | 4.21 | 4.35 | 45978.00 |
| Aug 03, 2026 | 4.495 | 4.58 | 4.03 | 4.42 | 67456.00 |
| Jul 31, 2026 | 4.64 | 4.69 | 4.35 | 4.48 | 15214.00 |
| Jul 30, 2026 | 4.31 | 4.679 | 4.31 | 4.52 | 46592.00 |
| Jul 29, 2026 | 4.78 | 4.84 | 4.29 | 4.39 | 136650.0 |
| Jul 28, 2026 | 4.70 | 4.89 | 4.62 | 4.78 | 37666.00 |
| Jul 27, 2026 | 4.97 | 4.99 | 4.64 | 4.73 | 33945.00 |
| Jul 24, 2026 | 4.82 | 5.13 | 4.72 | 4.87 | 26182.00 |
| Jul 23, 2026 | 5.16 | 5.245 | 4.58 | 4.87 | 82267.00 |
| Jul 22, 2026 | 5.405 | 5.68 | 5.14 | 5.22 | 65975.00 |
| Jul 21, 2026 | 5.41 | 5.72 | 5.41 | 5.50 | 62080.00 |
| Jul 20, 2026 | 5.21 | 5.38 | 5.21 | 5.37 | 15640.00 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| The Walt Disney Co. | 110.61 |
| Gaia, Inc. | 1.53 |
| Netflix, Inc. | 80.01 |
| Liberty Media Corp. | 98.09 |
| HeadsUp Entertainment International, Inc. | 0.0067 |
Price Related Metrics
| PS Ratio | 0.5984 |
| Earnings Yield | -46.27% |
| Market Cap | 52.60M |