Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.512 0.521 0.5058 0.5146 12,223
18th Sep 2025 (Thu) 0.4992 0.53 0.4705 0.5231 175,747
17th Sep 2025 (Wed) 0.54 0.5416 0.4801 0.4775 55,423
16th Sep 2025 (Tue) 0.5355 0.55 0.5286 0.5319 29,756
15th Sep 2025 (Mon) 0.585 0.585 0.515 0.525 109,737
12th Sep 2025 (Fri) 0.533 0.5754 0.5201 0.5742 80,087
11th Sep 2025 (Thu) 0.5209 0.5439 0.52 0.5322 94,457
10th Sep 2025 (Wed) 0.5001 0.5195 0.50 0.5079 58,441
9th Sep 2025 (Tue) 0.47 0.5091 0.4605 0.493 71,786
8th Sep 2025 (Mon) 0.4501 0.4656 0.431 0.4523 61,578
5th Sep 2025 (Fri) 0.4528 0.4646 0.43 0.4435 49,629
4th Sep 2025 (Thu) 0.50 0.50 0.441 0.4477 51,791
3rd Sep 2025 (Wed) 0.5054 0.513 0.4828 0.4958 30,192
2nd Sep 2025 (Tue) 0.56 0.56 0.50 0.5036 87,366
1st Sep 2025 (Mon) 0.5579 0.5579 0.5305 0.55 72,451
29th Aug 2025 (Fri) 0.5579 0.5579 0.5305 0.55 72,451
28th Aug 2025 (Thu) 0.5971 0.598 0.5616 0.5658 57,076
27th Aug 2025 (Wed) 0.5807 0.6017 0.5534 0.5903 100,466
26th Aug 2025 (Tue) 0.586 0.5933 0.5365 0.54 174,050
25th Aug 2025 (Mon) 0.6009 0.61 0.5968 0.5945 26,252
22nd Aug 2025 (Fri) 0.609 0.6251 0.60 0.6008 28,984
21st Aug 2025 (Thu) 0.58 0.5949 0.5629 0.59 44,383
20th Aug 2025 (Wed) 0.6001 0.6001 0.5735 0.587 55,698
19th Aug 2025 (Tue) 0.625 0.625 0.5931 0.6109 69,256
18th Aug 2025 (Mon) 0.6251 0.648 0.6145 0.626 31,304
15th Aug 2025 (Fri) 0.6302 0.64 0.61 0.6375 67,850
14th Aug 2025 (Thu) 0.6451 0.72 0.625 0.6492 144,427
13th Aug 2025 (Wed) 0.6132 0.6763 0.5921 0.654 88,988
12th Aug 2025 (Tue) 0.61 0.6279 0.59 0.6199 26,855
11th Aug 2025 (Mon) 0.625 0.625 0.5901 0.6011 22,966
8th Aug 2025 (Fri) 0.63 0.63 0.5977 0.6053 52,679
7th Aug 2025 (Thu) 0.6356 0.6446 0.6306 0.634 17,908
6th Aug 2025 (Wed) 0.64 0.6473 0.636 0.6389 12,828
5th Aug 2025 (Tue) 0.6444 0.6569 0.6351 0.6504 23,338
4th Aug 2025 (Mon) 0.646 0.6614 0.637 0.652 30,741
1st Aug 2025 (Fri) 0.6502 0.6696 0.63 0.6481 37,554
31st Jul 2025 (Thu) 0.67 0.688 0.6541 0.6542 23,891
30th Jul 2025 (Wed) 0.6855 0.689 0.6625 0.668 29,683
29th Jul 2025 (Tue) 0.726 0.7274 0.685 0.6897 40,356
28th Jul 2025 (Mon) 0.7275 0.7352 0.691 0.7275 41,812
25th Jul 2025 (Fri) 0.7375 0.74 0.725 0.726 23,410
24th Jul 2025 (Thu) 0.7193 0.75 0.7152 0.7354 69,042
23rd Jul 2025 (Wed) 0.675 0.7148 0.6741 0.7113 33,018
22nd Jul 2025 (Tue) 0.66 0.6882 0.6474 0.6798 20,264
FTSE 100 Latest
Value9,216.67
Change-11.44