LiveOne, Inc. - Common Stock (LVO)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	4.28	4.56	4.16	4.29	129,489	4.29
10/01/2025	4.20	4.35	4.01	4.28	124,041	4.28
9/30/2025	4.54	4.63	4.02	4.13	153,189	4.13
9/29/2025	4.83	4.86	4.50	4.50	128,731	4.50
9/26/2025	4.53	5.00	4.46	4.82	295,459	4.82
9/25/2025	0.45	0.46	0.43	0.45	544,584	4.53
9/24/2025	0.52	0.52	0.46	0.46	788,840	4.64
9/23/2025	0.54	0.54	0.49	0.49	238,582	4.95
9/22/2025	0.52	0.54	0.50	0.51	392,992	5.05
9/19/2025	0.52	0.52	0.50	0.51	622,495	5.15
9/18/2025	0.49	0.53	0.47	0.52	1,089,148	5.23
9/17/2025	0.55	0.55	0.48	0.48	935,925	4.78
9/16/2025	0.54	0.55	0.52	0.53	360,049	5.32
9/15/2025	0.59	0.59	0.52	0.53	1,045,885	5.25
9/12/2025	0.53	0.58	0.52	0.57	1,313,889	5.74
9/11/2025	0.53	0.55	0.52	0.53	1,644,248	5.32
9/10/2025	0.51	0.52	0.50	0.51	770,642	5.08
9/09/2025	0.45	0.51	0.45	0.49	931,348	4.93
9/08/2025	0.45	0.47	0.43	0.45	753,696	4.52
9/05/2025	0.45	0.47	0.43	0.44	881,863	4.43
9/04/2025	0.50	0.50	0.44	0.45	650,485	4.48
9/03/2025	0.51	0.52	0.48	0.50	798,699	4.96
9/02/2025	0.56	0.56	0.50	0.50	1,121,320	5.04
8/29/2025	0.56	0.57	0.53	0.55	1,018,839	5.50
8/28/2025	0.60	0.60	0.56	0.57	722,256	5.66
8/27/2025	0.58	0.60	0.55	0.59	674,174	5.90
8/26/2025	0.58	0.60	0.54	0.54	1,175,592	5.40
8/25/2025	0.60	0.62	0.59	0.59	580,773	5.95
8/22/2025	0.58	0.63	0.58	0.60	634,942	6.01
8/21/2025	0.59	0.61	0.56	0.59	928,793	5.90
8/20/2025	0.61	0.61	0.57	0.59	615,912	5.87
8/19/2025	0.63	0.64	0.59	0.61	655,006	6.11
8/18/2025	0.64	0.65	0.61	0.63	445,263	6.26
8/15/2025	0.63	0.65	0.61	0.64	944,246	6.38
8/14/2025	0.66	0.72	0.62	0.65	1,645,066	6.49
8/13/2025	0.62	0.69	0.59	0.65	824,143	6.54
8/12/2025	0.60	0.63	0.58	0.62	303,821	6.20
8/11/2025	0.63	0.63	0.59	0.60	224,712	6.01
8/08/2025	0.64	0.64	0.59	0.61	952,280	6.05
8/07/2025	0.63	0.65	0.63	0.63	202,848	6.34
8/06/2025	0.65	0.65	0.63	0.64	236,557	6.39
8/05/2025	0.64	0.66	0.64	0.65	399,691	6.50
8/04/2025	0.64	0.67	0.64	0.65	374,871	6.52
8/01/2025	0.64	0.68	0.63	0.65	699,720	6.48
7/31/2025	0.69	0.69	0.65	0.65	468,321	6.54
7/30/2025	0.69	0.69	0.66	0.67	383,675	6.68
7/29/2025	0.73	0.73	0.69	0.69	612,781	6.90
7/28/2025	0.72	0.74	0.69	0.73	732,000	7.28
7/25/2025	0.74	0.75	0.72	0.73	261,947	7.26
7/24/2025	0.72	0.75	0.69	0.74	849,127	7.35
7/23/2025	0.69	0.72	0.67	0.71	505,692	7.11
7/22/2025	0.67	0.69	0.64	0.68	463,598	6.80
7/21/2025	0.70	0.72	0.66	0.66	959,816	6.63
7/18/2025	0.71	0.72	0.67	0.69	1,178,527	6.86
7/17/2025	0.79	0.79	0.72	0.72	850,730	7.20
7/16/2025	0.72	0.80	0.65	0.77	4,142,075	7.70
7/15/2025	0.78	0.80	0.75	0.75	387,537	7.50
7/14/2025	0.77	0.78	0.75	0.77	287,354	7.73
7/11/2025	0.77	0.81	0.75	0.76	418,513	7.55
7/10/2025	0.78	0.82	0.77	0.77	320,835	7.70
7/09/2025	0.82	0.82	0.77	0.80	380,319	7.97
7/08/2025	0.83	0.86	0.76	0.77	687,935	7.67
7/07/2025	0.90	0.90	0.83	0.85	442,659	8.50
7/03/2025	0.90	0.91	0.85	0.88	514,050	8.85