Range Low Price High Price Comment
30 days $5.98 $7.19 Tuesday, 23rd Jun 2026 LVO stock ended at $6.08. This is 0.328% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 3.25% from a day low at $6.00 to a day high of $6.20.
90 days $4.23 $7.19
52 weeks $0.430 $7.19

Historical LiveOne, Inc. prices

Date Open High Low Close Volume
Jun 23, 2026 $6.08 $6.20 $6.00 $6.08 30 384
Jun 22, 2026 $6.24 $6.32 $6.02 $6.10 25 370
Jun 18, 2026 $6.29 $6.39 $6.09 $6.21 19 447
Jun 17, 2026 $6.26 $6.48 $6.16 $6.35 61 848
Jun 16, 2026 $6.06 $6.50 $5.98 $6.28 99 521
Jun 15, 2026 $6.40 $6.48 $5.98 $6.04 39 182
Jun 12, 2026 $6.26 $6.50 $6.12 $6.26 41 650
Jun 11, 2026 $6.37 $6.60 $6.00 $6.28 36 663
Jun 10, 2026 $6.18 $6.45 $6.10 $6.28 22 992
Jun 09, 2026 $6.29 $6.48 $6.06 $6.14 65 183
Jun 08, 2026 $6.40 $6.60 $6.16 $6.42 48 706
Jun 05, 2026 $6.48 $7.01 $6.02 $6.02 37 501
Jun 04, 2026 $6.28 $6.75 $6.28 $6.45 110 300
Jun 03, 2026 $6.68 $6.69 $6.03 $6.27 135 780
Jun 02, 2026 $6.57 $6.76 $6.51 $6.70 31 752
Jun 01, 2026 $6.62 $6.75 $6.24 $6.67 75 419
May 29, 2026 $6.64 $6.72 $6.42 $6.62 68 676
May 28, 2026 $7.06 $7.06 $6.27 $6.60 183 985
May 27, 2026 $7.02 $7.12 $6.83 $6.92 76 818
May 26, 2026 $7.02 $7.19 $6.73 $7.02 134 535
May 22, 2026 $6.50 $7.08 $6.40 $6.94 253 163
May 21, 2026 $6.30 $6.87 $6.20 $6.46 87 435
May 20, 2026 $6.40 $6.66 $6.20 $6.32 37 631
May 19, 2026 $6.15 $6.58 $6.14 $6.51 110 058
May 18, 2026 $5.18 $6.25 $5.02 $6.22 152 889

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use LVO stock historical prices to predict future price movements?
Trend Analysis: Examine the LVO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the LVO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT LIVEONE, INC.
LiveOne
LiveOne, Inc., a digital media company, engages in the acquisition, distribution, and monetization of live music, Internet radio, podcasting/vodcasting, and music-related streaming and video content. It operates LiveXLive, a live music streaming platform; PodcastOne, a podcasting platform; and Slacker, an integrated membership and advertising streaming music service, as well as produces original music-related content. The company also produces, e...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE