LiveOne, Inc. (LVO)
3.985
+0.04
(+1.14%)
USD |
NASDAQ |
Sep 11, 16:00
3.98
0.00 (0.00%)
After-Hours: 20:00
LiveOne Price : 3.985 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 4.08 | 4.25 | 3.81 | 3.985 | 55511.00 |
| Sep 10, 2026 | 3.87 | 4.16 | 3.81 | 3.94 | 54966.00 |
| Sep 09, 2026 | 3.48 | 4.20 | 3.48 | 3.93 | 97372.00 |
| Sep 08, 2026 | 3.48 | 3.59 | 3.45 | 3.54 | 290620.0 |
| Sep 04, 2026 | 3.37 | 3.67 | 3.37 | 3.49 | 298124.0 |
| Sep 03, 2026 | 3.35 | 3.41 | 2.97 | 3.38 | 157284.0 |
| Sep 02, 2026 | 3.64 | 3.73 | 3.30 | 3.32 | 232591.0 |
| Sep 01, 2026 | 3.83 | 3.83 | 3.51 | 3.65 | 110491.0 |
| Aug 31, 2026 | 3.81 | 3.97 | 3.75 | 3.87 | 48516.00 |
| Aug 28, 2026 | 3.91 | 4.08 | 3.85 | 3.87 | 35059.00 |
| Aug 27, 2026 | 3.93 | 4.25 | 3.79 | 3.96 | 57047.00 |
| Aug 26, 2026 | 3.82 | 3.89 | 3.80 | 3.80 | 23437.00 |
| Aug 25, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 14704.00 |
| Aug 24, 2026 | 3.92 | 3.965 | 3.76 | 3.83 | 40087.00 |
| 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 |
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
| PodcastOne, Inc. | 2.45 |
| The Walt Disney Co. | 106.55 |
| Gaia, Inc. | 1.35 |
| Netflix, Inc. | 77.40 |
| Liberty Media Corp. | 87.03 |
Price Related Metrics
| PS Ratio | 0.613 |
| Earnings Yield | -45.16% |
| Market Cap | 53.89M |