LiveOne, Inc.
LVONASDAQCommunication Services● Active
$6.42
+$0.40(+6.56%)
Market Cap$67231728
P/E Ratio—
52W High$9.2
52W Low$3.7
LiveOne, Inc.（LVO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lvo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.80
Jun 9, 2021
-88.1% from here
5-Year Low5Y
$3.70
Jan 9, 2026
+73.4% from low
IPO Priceadj.
$300.00
Aug 18, 2017
-97.9% since IPO
1 Year Ago
$8.20
Jun 9, 2025
-21.8% in 1Y
5 Years Ago
$52.90
Jun 8, 2021
-87.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LVO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.16 | $6.59 | $6.16 | $6.35 | $6.35 | 17K | +3.08% |
| Jun 5, 2026 | $6.48 | $7.01 | $5.97 | $6.02 | $6.02 | 38K | -7.10% |
| Jun 4, 2026 | $6.28 | $6.75 | $6.28 | $6.45 | $6.45 | 110K | +2.71% |
| Jun 3, 2026 | $6.68 | $6.69 | $6.00 | $6.27 | $6.27 | 136K | -6.14% |
| Jun 2, 2026 | $6.67 | $6.76 | $6.46 | $6.70 | $6.70 | 32K | +0.45% |
| Jun 1, 2026 | $6.62 | $6.76 | $6.24 | $6.67 | $6.67 | 75K | +0.76% |
| May 29, 2026 | $6.64 | $6.72 | $6.42 | $6.62 | $6.62 | 69K | -0.30% |
| May 28, 2026 | $7.06 | $7.06 | $6.21 | $6.60 | $6.60 | 184K | -6.52% |
| May 27, 2026 | $7.02 | $7.12 | $6.83 | $6.92 | $6.92 | 78K | -1.42% |
| May 26, 2026 | $7.02 | $7.19 | $6.73 | $7.02 | $7.02 | 135K | +0.00% |
| May 22, 2026 | $6.50 | $7.08 | $6.40 | $6.94 | $6.94 | 253K | +6.77% |
| May 21, 2026 | $6.23 | $6.87 | $6.20 | $6.46 | $6.46 | 87K | +3.69% |
| May 20, 2026 | $6.40 | $6.66 | $6.16 | $6.32 | $6.32 | 38K | -1.25% |
| May 19, 2026 | $6.21 | $6.58 | $5.98 | $6.51 | $6.51 | 110K | +4.83% |
| May 18, 2026 | $5.18 | $6.25 | $5.02 | $6.22 | $6.22 | 154K | +20.08% |
| May 15, 2026 | $5.40 | $5.44 | $5.13 | $5.28 | $5.28 | 49K | -2.22% |
| May 14, 2026 | $5.53 | $5.74 | $5.41 | $5.44 | $5.44 | 41K | -1.63% |
| May 13, 2026 | $4.99 | $5.68 | $4.99 | $5.53 | $5.53 | 91K | +10.82% |
| May 12, 2026 | $5.04 | $5.37 | $5.00 | $5.06 | $5.06 | 37K | +0.40% |
| May 11, 2026 | $5.26 | $5.40 | $4.97 | $5.04 | $5.04 | 45K | -4.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LVO
Jan 1 → Dec 31 · 6 years2026+34.5%$4.72 → $6.35
+34.5%
2025-69.2%$15.30 → $4.72
-69.2%
2024+12.2%$13.10 → $14.70
+12.2%
2023+108.7%$6.66 → $13.90
+108.7%
2022-50.5%$13.00 → $6.44
-50.5%
2021-76.0%$53.30 → $12.80
-76.0%
Best Year2023 · +108.7%
Worst Year2021 · -76.0%
Positive Years3 / 6
Avg Annual Return-6.7%
6Y Total Return-88.1%
6Y CAGR~-29.9% / yr
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 LVO?
If you invested $1,000 in LVO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$21
Total Return-97.9%
CAGR~-34.8% / yr
Profit$-979
Based on Aug 18, 2017 · $300.00Split & 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
LiveOne, Inc.（LVO）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 $6.42。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
LVO 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。
LVO 历史股价FMP 日线复权 OHLCV