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
18th Jul 2025 (Fri) 0.714 0.714 0.6699 0.686 78,201
17th Jul 2025 (Thu) 0.771 0.79 0.7201 0.72 63,926
16th Jul 2025 (Wed) 0.7199 0.7926 0.6592 0.77 387,439
15th Jul 2025 (Tue) 0.775 0.7827 0.7501 0.7501 35,114
14th Jul 2025 (Mon) 0.7601 0.779 0.7501 0.7731 2,509
11th Jul 2025 (Fri) 0.77 0.77 0.75 0.7555 28,802
10th Jul 2025 (Thu) 0.781 0.81 0.77 0.77 16,394
9th Jul 2025 (Wed) 0.7801 0.8038 0.7801 0.7967 22,257
8th Jul 2025 (Tue) 0.8302 0.85 0.7606 0.7669 70,624
7th Jul 2025 (Mon) 0.8801 0.8801 0.8399 0.8501 35,139
4th Jul 2025 (Fri) 0.91 0.9117 0.8546 0.8846 23,831
3rd Jul 2025 (Thu) 0.91 0.9117 0.8546 0.8846 23,831
2nd Jul 2025 (Wed) 0.89 0.9152 0.8808 0.905 24,760
1st Jul 2025 (Tue) 0.7403 0.8848 0.7403 0.8612 23,719
30th Jun 2025 (Mon) 0.7526 0.7613 0.7429 0.7549 18,276
27th Jun 2025 (Fri) 0.773 0.8173 0.7502 0.7315 48,342
26th Jun 2025 (Thu) 0.8044 0.8412 0.7936 0.8019 23,601
25th Jun 2025 (Wed) 0.74 0.8328 0.74 0.8195 38,700
24th Jun 2025 (Tue) 0.77 0.7775 0.7229 0.7372 55,268
23rd Jun 2025 (Mon) 0.729 0.7609 0.728 0.7545 20,454
20th Jun 2025 (Fri) 0.7501 0.7501 0.6997 0.7181 19,114
19th Jun 2025 (Thu) 0.802 0.8437 0.7458 0.7677 71,580
18th Jun 2025 (Wed) 0.802 0.8437 0.7458 0.7677 71,580
17th Jun 2025 (Tue) 0.8501 0.9199 0.821 0.8632 57,884
16th Jun 2025 (Mon) 0.7992 0.9145 0.7992 0.864 50,847
13th Jun 2025 (Fri) 0.7728 0.8301 0.7714 0.7974 50,049
12th Jun 2025 (Thu) 0.865 0.8787 0.8102 0.8205 19,479
11th Jun 2025 (Wed) 0.8337 0.8939 0.8262 0.8656 34,456
10th Jun 2025 (Tue) 0.7987 0.8421 0.7987 0.841 18,634
9th Jun 2025 (Mon) 0.8651 0.8651 0.8001 0.82 16,809
6th Jun 2025 (Fri) 0.8635 0.898 0.8337 0.864 30,104
5th Jun 2025 (Thu) 0.8332 0.8801 0.7994 0.8398 21,158
4th Jun 2025 (Wed) 0.7311 0.8014 0.7265 0.8103 36,172
3rd Jun 2025 (Tue) 0.74 0.7569 0.7311 0.7569 18,611
2nd Jun 2025 (Mon) 0.7401 0.7493 0.721 0.7379 15,136
30th May 2025 (Fri) 0.7411 0.7499 0.7201 0.739 14,895
29th May 2025 (Thu) 0.751 0.7599 0.738 0.7396 22,359
28th May 2025 (Wed) 0.751 0.7798 0.7122 0.7603 40,428
27th May 2025 (Tue) 0.7639 0.7645 0.7428 0.7481 27,747
26th May 2025 (Mon) 0.7646 0.7646 0.7646 0.7646 0
24th May 2025 (Sat) 0.78 0.784 0.76 0.7646 14,935
23rd May 2025 (Fri) 0.78 0.784 0.76 0.7717 14,935
22nd May 2025 (Thu) 0.8002 0.8258 0.7951 0.7952 14,849
21st May 2025 (Wed) 0.8014 0.8227 0.8014 0.8035 12,586
20th May 2025 (Tue) 0.8704 0.8704 0.84 0.84 8,633
19th May 2025 (Mon) 0.891 0.92 0.8742 0.8742 23,535
FTSE 100 Latest
Value8,992.12
Change19.48