LiveOne, Inc. (LVO) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -15.0%
- 3M
- +11.2%
- YTD
- +20.0%
- 1Y
- -35.9%
- 3Y
- -29.7%
- 5Y
- -34.4%
Loading 10-year price history...
LVO Historical Performance
LVO Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -85.3%
- 2018 annual price return
- +17.9%
- 2019 annual price return
- -72.9%
- 2020 annual price return
- +95.2%
- 2021 annual price return
- -62.5%
- 2022 annual price return
- -48.9%
- 2023 annual price return
- +116.5%
- 2024 annual price return
- +17.6%
- 2025 annual price return
- -61.9%
- 2026 annual price return
- +20.9%
LVO Stock Price Trajectory (2017–2026)
As of July 7, 2026, LiveOne, Inc. (LVO) trades at $5.45, representing a -35.9% return over the past year. The stock has delivered a -87.9% total return over five years (-34.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $300.00 on December 13, 2017. From this peak, LVO has corrected -98.2%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers SIRI (+30.2% 1Y), AMPL (-29.9% 1Y), and CLAR (-12.2% 1Y), LVO has underperformed the peer group average. Compare LVO vs SIRI →
LVO Historical Price Data · from 2017
Rows 1–50 of 2,231| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 5.75 | 5.92 | 5.43 | 5.45 | 32K | -3.71% |
| 2026-07-02 | 5.91 | 6.08 | 5.47 | 5.66 | 111K | -4.23% |
| 2026-07-01 | 6.28 | 6.44 | 5.84 | 5.91 | 33K | -8.94% |
| 2026-06-30 | 6.55 | 6.79 | 6.23 | 6.49 | 86K | -2.26% |
| 2026-06-29 | 6.13 | 6.83 | 6.13 | 6.64 | 214K | +7.10% |
| 2026-06-26 | 5.50 | 6.25 | 5.50 | 6.20 | 0 | +13.35% |
| 2026-06-25 | 5.47 | 5.55 | 5.33 | 5.47 | 99K | +2.43% |
| 2026-06-24 | 5.26 | 5.69 | 4.36 | 5.34 | 233K | -12.17% |
| 2026-06-23 | 6.08 | 6.20 | 6.00 | 6.08 | 30K | -0.33% |
| 2026-06-22 | 6.24 | 6.32 | 6.02 | 6.10 | 25K | -1.77% |
| 2026-06-18 | 6.29 | 6.38 | 6.09 | 6.21 | 19K | -2.20% |
| 2026-06-17 | 6.26 | 6.48 | 6.16 | 6.35 | 62K | +1.11% |
| 2026-06-16 | 6.06 | 6.50 | 5.97 | 6.28 | 100K | +3.97% |
| 2026-06-15 | 6.40 | 6.48 | 5.98 | 6.04 | 39K | -3.51% |
| 2026-06-12 | 6.26 | 6.50 | 6.12 | 6.26 | 42K | -2.64% |
| 2026-06-11 | 6.37 | 6.60 | 6.00 | 6.43 | 35K | +2.39% |
| 2026-06-10 | 6.18 | 6.45 | 6.10 | 6.28 | 23K | +2.28% |
| 2026-06-09 | 6.29 | 6.48 | 6.06 | 6.14 | 65K | -4.29% |
| 2026-06-08 | 6.40 | 6.59 | 6.16 | 6.42 | 49K | +6.56% |
| 2026-06-05 | 6.50 | 6.54 | 5.99 | 6.02 | 38K | -6.67% |
| 2026-06-04 | 6.44 | 6.75 | 6.28 | 6.45 | 109K | +2.87% |
| 2026-06-03 | 6.68 | 6.69 | 6.03 | 6.27 | 136K | -6.42% |
| 2026-06-02 | 6.57 | 6.75 | 6.51 | 6.70 | 32K | +0.45% |
| 2026-06-01 | 6.62 | 6.75 | 6.24 | 6.67 | 75K | +0.76% |
| 2026-05-29 | 6.64 | 6.72 | 6.42 | 6.62 | 69K | +0.30% |
| 2026-05-28 | 7.06 | 7.06 | 6.27 | 6.60 | 184K | -4.62% |
| 2026-05-27 | 7.02 | 7.12 | 6.83 | 6.92 | 77K | -1.42% |
| 2026-05-26 | 7.02 | 7.19 | 6.73 | 7.02 | 135K | +1.15% |
| 2026-05-22 | 6.50 | 7.08 | 6.39 | 6.94 | 0 | +7.43% |
| 2026-05-21 | 6.29 | 6.87 | 6.20 | 6.46 | 87K | +2.22% |
| 2026-05-20 | 6.39 | 6.66 | 6.20 | 6.32 | 38K | -2.92% |
| 2026-05-19 | 6.15 | 6.58 | 6.13 | 6.51 | 106K | +4.66% |
| 2026-05-18 | 5.18 | 6.25 | 5.02 | 6.22 | 152K | +17.80% |
| 2026-05-15 | 5.40 | 5.44 | 5.13 | 5.28 | 49K | -2.94% |
| 2026-05-14 | 5.66 | 5.72 | 5.42 | 5.44 | 41K | -1.63% |
| 2026-05-13 | 5.10 | 5.66 | 4.99 | 5.53 | 91K | +7.59% |
| 2026-05-12 | 5.16 | 5.18 | 5.00 | 5.14 | 35K | +1.98% |
| 2026-05-11 | 5.10 | 5.40 | 4.97 | 5.04 | 45K | -5.97% |
| 2026-05-08 | 5.30 | 5.49 | 5.29 | 5.36 | 5K | -0.56% |
| 2026-05-07 | 5.06 | 5.48 | 5.06 | 5.39 | 60K | +2.28% |
| 2026-05-06 | 5.40 | 5.54 | 5.25 | 5.27 | 36K | -2.41% |
| 2026-05-05 | 5.18 | 5.49 | 5.15 | 5.40 | 25K | +4.25% |
| 2026-05-04 | 5.31 | 5.31 | 5.01 | 5.18 | 40K | -3.72% |
| 2026-05-01 | 5.40 | 5.70 | 5.29 | 5.38 | 53K | +0.56% |
| 2026-04-30 | 5.02 | 5.47 | 5.02 | 5.35 | 112K | +4.29% |
| 2026-04-29 | 5.23 | 5.73 | 5.01 | 5.13 | 101K | -2.10% |
| 2026-04-28 | 5.70 | 5.83 | 5.22 | 5.24 | 47K | -10.27% |
| 2026-04-27 | 5.20 | 5.88 | 5.02 | 5.84 | 308K | +14.96% |
| 2026-04-24 | 5.35 | 5.35 | 5.00 | 5.08 | 60K | +0.99% |
| 2026-04-23 | 4.96 | 5.10 | 4.89 | 5.03 | 59K | -0.40% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LVO — Frequently Asked Questions
Quick answers to the most common questions about buying LVO stock.
How has LVO stock performed recently?
LVO declined -35.9% over the past year, below its 5-year annualized CAGR of -34.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is LVO's all-time high price?
LiveOne, Inc. reached $300.00 on 2017-12-13. The 52-week high is $8.97. Current 1-year return of -35.9% places the stock further from historical peaks.
Where can I download LVO historical price data?
This page provides LVO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.