LiveOne, Inc. (LVO) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
LVO Stock Price Trajectory (2017–2026)
As of March 2, 2026, LiveOne, Inc. (LVO) trades at $5.49, representing a -29.1% return over the past year. The stock has delivered a -33.2% return over five years, 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 4% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers WMG (-15.1% 1Y), SIRI (-9.2% 1Y), and RSVR (+14.6% 1Y), LVO has underperformed the peer group average. Compare LVO vs WMG →
Historical Price Data
Showing 30 of 2,144 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 5.45 | 5.63 | 5.25 | 5.49 | 5 | 0.00% |
| 2026-02-26 | 5.75 | 5.75 | 5.31 | 5.49 | 5 | +1.10% |
| 2026-02-25 | 5.47 | 5.75 | 5.25 | 5.43 | 5 | 0.00% |
| 2026-02-24 | 5.10 | 5.80 | 5.10 | 5.43 | 5 | +5.64% |
| 2026-02-23 | 4.89 | 5.25 | 4.80 | 5.14 | 5 | +3.63% |
| 2026-02-20 | 5.06 | 5.30 | 4.81 | 4.96 | 4 | -0.60% |
| 2026-02-19 | 5.17 | 5.22 | 4.87 | 4.99 | 74K | -4.04% |
| 2026-02-18 | 5.35 | 5.55 | 5.06 | 5.20 | 50K | -0.95% |
| 2026-02-17 | 4.87 | 5.25 | 4.87 | 5.25 | 994 | +1.16% |
| 2026-02-13 | 4.87 | 5.35 | 4.73 | 5.19 | 59K | +8.13% |
| 2026-02-12 | 5.21 | 5.21 | 4.22 | 4.80 | 236K | -3.13% |
| 2026-02-11 | 4.73 | 5.10 | 4.57 | 4.96 | 44K | +5.65% |
| 2026-02-10 | 5.16 | 5.50 | 4.64 | 4.69 | 81K | -8.58% |
| 2026-02-09 | 5.00 | 5.21 | 4.69 | 5.13 | 54K | +0.98% |
| 2026-02-06 | 4.09 | 5.20 | 4.01 | 5.08 | 141K | +21.53% |
| 2026-02-05 | 4.30 | 4.70 | 4.00 | 4.18 | 95K | -5.64% |
| 2026-02-04 | 4.39 | 4.53 | 4.08 | 4.43 | 79K | +0.45% |
| 2026-02-03 | 4.59 | 4.82 | 4.38 | 4.41 | 15K | -3.71% |
| 2026-02-02 | 4.73 | 4.81 | 4.28 | 4.58 | 132K | -4.78% |
| 2026-01-30 | 4.79 | 4.81 | 4.51 | 4.81 | 64K | +3.44% |
| 2026-01-29 | 4.55 | 4.78 | 4.15 | 4.65 | 68K | +0.43% |
| 2026-01-28 | 4.39 | 4.75 | 4.39 | 4.63 | 40K | +3.58% |
| 2026-01-27 | 4.29 | 4.59 | 4.25 | 4.47 | 40K | +2.05% |
| 2026-01-26 | 4.47 | 4.61 | 4.00 | 4.38 | 69K | -3.10% |
| 2026-01-24 | 4.54 | 4.75 | 4.52 | 4.52 | 21K | 0.00% |
| 2026-01-23 | 4.54 | 4.75 | 4.52 | 4.52 | 21K | -1.09% |
| 2026-01-22 | 4.29 | 4.67 | 4.29 | 4.57 | 42K | +6.78% |
| 2026-01-21 | 4.30 | 4.45 | 4.01 | 4.28 | 46K | +4.14% |
| 2026-01-20 | 4.22 | 4.40 | 4.00 | 4.11 | 52K | -3.75% |
| 2026-01-16 | 4.39 | 4.49 | 4.23 | 4.27 | 26K | -0.93% |
See LVO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LVO Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare LVO vs NFLX
See how LVO stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has LVO stock performed recently?
LVO declined -29.1% over the past year, below its 5-year annualized CAGR of -33.2%. The stock trades below 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 $9.80. Current 1-year return of -29.1% 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.