LiveOne, Inc. - Common Stock (LVO)

Historical Prices For LiveOne, Inc. - Common Stock (LVO)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	0.62	0.64	0.61	0.61	293,420	0.61
4/24/2025	0.64	0.68	0.62	0.63	296,582	0.63
4/23/2025	0.64	0.68	0.62	0.64	159,753	0.64
4/22/2025	0.63	0.65	0.61	0.64	172,056	0.64
4/21/2025	0.63	0.64	0.61	0.61	168,366	0.61
4/17/2025	0.65	0.68	0.64	0.64	355,658	0.64
4/16/2025	0.62	0.69	0.62	0.66	412,405	0.66
4/15/2025	0.66	0.68	0.62	0.62	315,961	0.62
4/14/2025	0.68	0.72	0.66	0.66	401,841	0.66
4/11/2025	0.68	0.73	0.66	0.72	378,751	0.72
4/10/2025	0.68	0.70	0.65	0.68	157,100	0.68
4/09/2025	0.60	0.70	0.57	0.69	379,478	0.69
4/08/2025	0.56	0.65	0.56	0.60	444,074	0.60
4/07/2025	0.60	0.63	0.55	0.59	596,527	0.59
4/04/2025	0.62	0.73	0.60	0.61	693,101	0.61
4/03/2025	0.67	0.68	0.62	0.62	328,436	0.62
4/02/2025	0.69	0.73	0.68	0.72	197,649	0.72
4/01/2025	0.70	0.74	0.67	0.70	161,764	0.70
3/31/2025	0.72	0.74	0.70	0.70	247,104	0.70
3/28/2025	0.78	0.79	0.71	0.73	149,211	0.73
3/27/2025	0.82	0.82	0.77	0.77	124,536	0.77
3/26/2025	0.83	0.83	0.79	0.81	86,445	0.81
3/25/2025	0.86	0.86	0.80	0.82	332,572	0.82
3/24/2025	0.85	0.86	0.77	0.86	363,923	0.86
3/21/2025	0.80	0.85	0.76	0.85	482,350	0.85
3/20/2025	0.74	0.87	0.72	0.82	899,212	0.82
3/19/2025	0.70	0.73	0.70	0.72	115,354	0.72
3/18/2025	0.77	0.80	0.70	0.70	317,623	0.70
3/17/2025	0.75	0.81	0.74	0.78	265,882	0.78
3/14/2025	0.70	0.76	0.70	0.75	504,186	0.75
3/13/2025	0.75	0.75	0.67	0.68	153,895	0.68
3/12/2025	0.68	0.74	0.67	0.73	238,534	0.73
3/11/2025	0.72	0.73	0.65	0.69	240,601	0.69
3/10/2025	0.72	0.73	0.69	0.69	396,726	0.69
3/07/2025	0.78	0.79	0.71	0.73	276,935	0.73
3/06/2025	0.73	0.83	0.71	0.79	323,450	0.79
3/05/2025	0.72	0.80	0.70	0.74	166,619	0.74
3/04/2025	0.73	0.74	0.70	0.72	254,455	0.72
3/03/2025	0.78	0.80	0.73	0.74	335,227	0.74
2/28/2025	0.75	0.78	0.75	0.77	218,162	0.77
2/27/2025	0.76	0.84	0.76	0.77	549,402	0.77
2/26/2025	0.80	0.82	0.75	0.76	437,829	0.76
2/25/2025	0.83	0.87	0.80	0.80	210,212	0.80
2/24/2025	0.85	0.90	0.78	0.83	413,943	0.83
2/21/2025	0.91	0.92	0.84	0.84	597,518	0.84
2/20/2025	0.87	0.93	0.85	0.90	308,474	0.90
2/19/2025	0.85	0.95	0.85	0.88	435,202	0.88
2/18/2025	0.91	0.95	0.82	0.84	822,517	0.84
2/14/2025	1.00	1.03	0.91	0.93	500,274	0.93
2/13/2025	1.01	1.06	0.87	0.96	2,005,623	0.96
2/12/2025	1.16	1.24	1.13	1.18	478,147	1.18
2/11/2025	1.20	1.23	1.16	1.18	325,231	1.18
2/10/2025	1.22	1.23	1.15	1.20	263,192	1.20
2/07/2025	1.16	1.26	1.15	1.17	558,629	1.17
2/06/2025	1.25	1.31	1.14	1.14	370,835	1.14
2/05/2025	1.26	1.28	1.19	1.25	657,300	1.25
2/04/2025	1.28	1.32	1.16	1.24	843,066	1.24
2/03/2025	1.44	1.53	1.28	1.31	1,122,422	1.31
1/31/2025	1.36	1.60	1.32	1.45	6,683,892	1.45
1/30/2025	1.16	1.23	1.12	1.20	225,929	1.20
1/29/2025	1.15	1.19	1.10	1.15	191,820	1.15
1/28/2025	1.16	1.19	1.11	1.17	225,765	1.17