LiveOne, Inc. - Common Stock (LVO)

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

Date Range:

2025-06-11 - 2025-09-11

Date	Open	High	Low	Close	Volume	Adjusted Close
9/10/2025	0.51	0.52	0.50	0.51	770,642	0.51
9/09/2025	0.45	0.51	0.45	0.49	931,348	0.49
9/08/2025	0.45	0.47	0.43	0.45	753,696	0.45
9/05/2025	0.45	0.47	0.43	0.44	881,863	0.44
9/04/2025	0.50	0.50	0.44	0.45	650,485	0.45
9/03/2025	0.51	0.52	0.48	0.50	798,699	0.50
9/02/2025	0.56	0.56	0.50	0.50	1,121,320	0.50
8/29/2025	0.56	0.57	0.53	0.55	1,018,839	0.55
8/28/2025	0.60	0.60	0.56	0.57	722,256	0.57
8/27/2025	0.58	0.60	0.55	0.59	674,174	0.59
8/26/2025	0.58	0.60	0.54	0.54	1,175,592	0.54
8/25/2025	0.60	0.62	0.59	0.59	580,773	0.59
8/22/2025	0.58	0.63	0.58	0.60	634,942	0.60
8/21/2025	0.59	0.61	0.56	0.59	928,793	0.59
8/20/2025	0.61	0.61	0.57	0.59	615,912	0.59
8/19/2025	0.63	0.64	0.59	0.61	655,006	0.61
8/18/2025	0.64	0.65	0.61	0.63	445,263	0.63
8/15/2025	0.63	0.65	0.61	0.64	944,246	0.64
8/14/2025	0.66	0.72	0.62	0.65	1,645,066	0.65
8/13/2025	0.62	0.69	0.59	0.65	824,143	0.65
8/12/2025	0.60	0.63	0.58	0.62	303,821	0.62
8/11/2025	0.63	0.63	0.59	0.60	224,712	0.60
8/08/2025	0.64	0.64	0.59	0.61	952,280	0.61
8/07/2025	0.63	0.65	0.63	0.63	202,848	0.63
8/06/2025	0.65	0.65	0.63	0.64	236,557	0.64
8/05/2025	0.64	0.66	0.64	0.65	399,691	0.65
8/04/2025	0.64	0.67	0.64	0.65	374,871	0.65
8/01/2025	0.64	0.68	0.63	0.65	699,720	0.65
7/31/2025	0.69	0.69	0.65	0.65	468,321	0.65
7/30/2025	0.69	0.69	0.66	0.67	383,675	0.67
7/29/2025	0.73	0.73	0.69	0.69	612,781	0.69
7/28/2025	0.72	0.74	0.69	0.73	732,000	0.73
7/25/2025	0.74	0.75	0.72	0.73	261,947	0.73
7/24/2025	0.72	0.75	0.69	0.74	849,127	0.74
7/23/2025	0.69	0.72	0.67	0.71	505,692	0.71
7/22/2025	0.67	0.69	0.64	0.68	463,598	0.68
7/21/2025	0.70	0.72	0.66	0.66	959,816	0.66
7/18/2025	0.71	0.72	0.67	0.69	1,178,527	0.69
7/17/2025	0.79	0.79	0.72	0.72	850,730	0.72
7/16/2025	0.72	0.80	0.65	0.77	4,142,075	0.77
7/15/2025	0.78	0.80	0.75	0.75	387,537	0.75
7/14/2025	0.77	0.78	0.75	0.77	287,354	0.77
7/11/2025	0.77	0.81	0.75	0.76	418,513	0.76
7/10/2025	0.78	0.82	0.77	0.77	320,835	0.77
7/09/2025	0.82	0.82	0.77	0.80	380,319	0.80
7/08/2025	0.83	0.86	0.76	0.77	687,935	0.77
7/07/2025	0.90	0.90	0.83	0.85	442,659	0.85
7/03/2025	0.90	0.91	0.85	0.88	514,050	0.88
7/02/2025	0.89	0.92	0.88	0.91	499,245	0.91
7/01/2025	0.75	0.89	0.74	0.86	634,994	0.86
6/30/2025	0.73	0.77	0.73	0.75	365,482	0.75
6/27/2025	0.80	0.82	0.73	0.73	9,482,543	0.73
6/26/2025	0.83	0.84	0.79	0.80	275,975	0.80
6/25/2025	0.74	0.83	0.74	0.82	694,669	0.82
6/24/2025	0.77	0.78	0.72	0.74	581,478	0.74
6/23/2025	0.72	0.76	0.72	0.75	390,173	0.75
6/20/2025	0.76	0.78	0.69	0.72	473,398	0.72
6/18/2025	0.83	0.86	0.75	0.77	697,014	0.77
6/17/2025	0.85	0.92	0.82	0.86	714,347	0.86
6/16/2025	0.82	0.91	0.79	0.86	606,107	0.86
6/13/2025	0.79	0.84	0.77	0.80	322,817	0.80
6/12/2025	0.87	0.88	0.79	0.82	227,194	0.82
6/11/2025	0.85	0.90	0.82	0.87	452,055	0.87