LiveXLive Media, Inc.
LIVXNASDAQCommunication Services
$3.07
+$0.06(+1.99%)
Market Cap$267397614
P/E Ratio—
52W High$3.07
52W Low$2.991
LiveXLive Media, Inc.（LIVX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
livx · 日线历史（复权）· FMP · 截至 2021年10月5日
5-Year High5Y
$5.38
Jun 9, 2021
-42.9% from here
5-Year Low5Y
$2.68
Aug 17, 2021
+14.6% from low
IPO Priceadj.
$3.83
Feb 22, 2018
-19.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$5.06
Jun 9, 2021
-39.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LIVX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 5, 2021 | $3.01 | $3.07 | $2.99 | $3.07 | $3.07 | 237K | +1.99% |
| Oct 4, 2021 | $3.16 | $3.18 | $3.01 | $3.01 | $3.01 | 263K | -4.75% |
| Oct 1, 2021 | $3.00 | $3.18 | $2.97 | $3.16 | $3.16 | 495K | +5.33% |
| Sep 30, 2021 | $3.03 | $3.05 | $2.95 | $2.99 | $2.99 | 325K | -1.32% |
| Sep 29, 2021 | $3.08 | $3.09 | $2.97 | $2.98 | $2.98 | 307K | -3.25% |
| Sep 28, 2021 | $3.24 | $3.25 | $3.04 | $3.07 | $3.07 | 452K | -5.25% |
| Sep 27, 2021 | $3.26 | $3.32 | $3.22 | $3.26 | $3.26 | 496K | +0.05% |
| Sep 24, 2021 | $3.12 | $3.34 | $3.12 | $3.29 | $3.29 | 512K | +5.45% |
| Sep 23, 2021 | $3.10 | $3.30 | $3.03 | $3.16 | $3.16 | 579K | +1.94% |
| Sep 22, 2021 | $3.10 | $3.19 | $3.02 | $3.08 | $3.08 | 319K | -0.65% |
| Sep 21, 2021 | $3.10 | $3.17 | $3.02 | $3.10 | $3.10 | 420K | +0.00% |
| Sep 20, 2021 | $3.29 | $3.35 | $3.04 | $3.04 | $3.04 | 744K | -7.60% |
| Sep 17, 2021 | $3.43 | $3.57 | $3.30 | $3.37 | $3.37 | 1.2M | -1.75% |
| Sep 16, 2021 | $3.34 | $3.45 | $3.20 | $3.39 | $3.39 | 432K | +1.50% |
| Sep 15, 2021 | $3.33 | $3.48 | $3.23 | $3.36 | $3.36 | 460K | +0.90% |
| Sep 14, 2021 | $3.40 | $3.43 | $3.21 | $3.25 | $3.25 | 418K | -4.41% |
| Sep 13, 2021 | $3.25 | $3.52 | $3.17 | $3.39 | $3.39 | 599K | +4.31% |
| Sep 10, 2021 | $3.38 | $3.42 | $3.24 | $3.25 | $3.25 | 300K | -3.85% |
| Sep 9, 2021 | $3.30 | $3.40 | $3.29 | $3.36 | $3.36 | 287K | +1.82% |
| Sep 8, 2021 | $3.50 | $3.51 | $3.29 | $3.31 | $3.31 | 258K | -5.43% |
Showing 1–20 of 83 records
Annual Stock Price Performance · LIVX
Jan 1 → Dec 31 · 1 years2021-42.4%$5.33 → $3.07
-42.4%
Best Year2021 · -42.4%
Worst Year2021 · -42.4%
Positive Years0 / 1
Avg Annual Return-42.4%
1Y Total Return-42.4%
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in LIVX?
If you invested $1,000 in LIVX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$803
Total Return-19.7%
CAGR~-2.7% / yr
Profit$-197
Based on Feb 22, 2018 · $3.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LiveXLive Media, Inc.（LIVX）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LIVX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LIVX 历史股价FMP 日线复权 OHLCV