Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Liveone Inc (LVO.US) Share Price

Price $4.83 on 03-04-2026 at 22:47:28
Change $0.13 2.69%
Buy $4.95
Sell $3.89
Last Trade: -
Day's Volume: 1,271
Last Close: $4.83
Open: $4.65
ISIN: US53814X3008
Day's Range $4.65 - $4.83
52wk Range: $0.43 - $6.00
Market Capitalisation: $56.26m
VWAP: $4.722982
Shares in Issue: 11.65m

Liveone Inc (LVO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Liveone Inc trades

Liveone Inc (LVO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 4.65 4.83 4.65 4.83 1,271
2nd Apr 2026 (Thu) 4.65 4.83 4.65 4.83 1,271
1st Apr 2026 (Wed) 4.81 4.87 4.64 4.68 3,944
31st Mar 2026 (Tue) 4.89 5.25 4.89 5.10 6,807
30th Mar 2026 (Mon) 4.94 4.96 4.50 4.66 19,406
27th Mar 2026 (Fri) 4.88 4.925 4.60 4.77 9,171
26th Mar 2026 (Thu) 4.99 4.99 4.75 4.89 14,226
25th Mar 2026 (Wed) 5.16 5.16 4.92 5.13 1,363
24th Mar 2026 (Tue) 5.62 5.70 4.98 4.98 10,920
23rd Mar 2026 (Mon) 5.71 5.75 5.60 5.69 518
20th Mar 2026 (Fri) 5.57 5.66 5.27 5.46 619
19th Mar 2026 (Thu) 5.48 5.74 5.39 5.48 1,094
18th Mar 2026 (Wed) 5.40 5.60 5.37 5.57 2,422
17th Mar 2026 (Tue) 5.38 5.41 5.30 5.35 1,725
16th Mar 2026 (Mon) 5.38 5.83 5.27 5.29 4,584
13th Mar 2026 (Fri) 5.265 5.32 4.85 5.11 5,010
12th Mar 2026 (Thu) 5.22 5.29 4.90 5.05 2,890
11th Mar 2026 (Wed) 5.05 5.17 4.90 5.19 7,900
10th Mar 2026 (Tue) 5.275 5.43 4.80 5.10 6,037
9th Mar 2026 (Mon) 5.00 5.16 4.95 5.16 855
6th Mar 2026 (Fri) 5.20 5.34 4.81 5.07 2,154
See more Liveone Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered