Stock listing
NASDAQ:LVO LiveOne, Inc. Stock
Home listing (NASDAQ) of LiveOne, Inc.
Follow LiveOne, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:LVO
$2.94 USD -0.22 (-7.0%)
Close on Oct 30, 2026
- Day range
- $2.79 – $3.17 USDOct 30, 2026
- Volume
- 32,611 sharesOct 30, 2026
- Market cap
- $40.31M USDAt the close on Oct 30, 2026 · price × 13.71M shares outstanding
- 52-week range
- $2.08 – $7.19 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $279,428 USDMedian day 55,250 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:LVO · Home | $2.94 USD | -0.22 (-7.0%) | 32,611 | $3.135 | $3.17 | $2.79 | $3.16 | Close on Oct 30, 2026 |
| Frankfurt:351 | €2.72 EUR | +0.26 (+10.6%) | — | €2.72 | €2.72 | €2.72 | €2.46 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:LVO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.94 | -0.22 | -7.0% | $3.135 | $3.17 | $2.79 | 32,611 | |
| $3.16 | 0.00 | 0.0% | $3.05 | $3.39 | $3.04 | 186,658 | |
| $3.16 | +0.43 | +15.8% | $2.72 | $3.30 | $2.72 | 245,154 | |
| $2.73 | -0.07 | -2.5% | $2.851 | $2.875 | $2.69 | 11,938 | |
| $2.80 | +0.01 | +0.4% | $2.71 | $2.87 | $2.63 | 14,557 | |
| $2.79 | +0.26 | +10.3% | $2.63 | $2.80 | $2.53 | 27,100 | |
| $2.53 | 0.00 | 0.0% | $2.49 | $2.75 | $2.47 | 44,100 | |
| $2.53 | +0.22 | +9.5% | $2.48 | $2.66 | $2.316 | 37,900 | |
| $2.31 | +0.065 | +2.9% | $2.21 | $2.46 | $2.185 | 48,700 | |
| $2.245 | -0.075 | -3.2% | $2.31 | $2.31 | $2.11 | 53,200 | |
| $2.32 | -0.22 | -8.7% | $2.35 | $2.59 | $2.08 | 59,200 | |
| $2.54 | +0.21 | +9.0% | $2.29 | $2.58 | $2.29 | 50,500 | |
| $2.33 | -0.23 | -9.0% | $2.53 | $2.57 | $2.33 | 12,300 | |
| $2.56 | -0.03 | -1.2% | $2.58 | $2.66 | $2.28 | 51,800 | |
| $2.59 | -0.11 | -4.1% | $2.71 | $2.72 | $2.41 | 55,200 | |
| $2.70 | -0.03 | -1.1% | $2.72 | $2.81 | $2.66 | 20,600 | |
| $2.73 | +0.05 | +1.9% | $2.66 | $2.773 | $2.40 | 106,900 | |
| $2.68 | -0.12 | -4.3% | $2.81 | $2.81 | $2.65 | 28,200 | |
| $2.80 | +0.15 | +5.7% | $2.67 | $2.85 | $2.64 | 40,100 | |
| $2.65 | +0.02 | +0.8% | $2.65 | $2.81 | $2.51 | 90,800 | |
| $2.63 | +0.05 | +1.9% | $2.60 | $2.85 | $2.55 | 121,100 | |
| $2.58 | -0.01 | -0.4% | $2.62 | $2.69 | $2.54 | 81,300 | |
| $2.59 | +0.29 | +12.6% | $2.32 | $2.68 | $2.32 | 194,800 | |
| $2.30 | 0.00 | 0.0% | $2.273 | $2.42 | $2.24 | 55,300 | |
| $2.30 | -0.04 | -1.7% | $2.34 | $2.44 | $2.26 | 63,400 | |
| $2.34 | -0.01 | -0.4% | $2.422 | $2.422 | $2.26 | 57,600 | |
| $2.35 | -0.09 | -3.7% | $2.44 | $2.44 | $2.28 | 72,900 | |
| $2.44 | -0.44 | -15.3% | $2.87 | $2.90 | $2.42 | 164,600 | |
| $2.88 | -0.38 | -11.7% | $3.29 | $3.29 | $2.80 | 355,000 | |
| $3.26 | +0.17 | +5.5% | $3.09 | $3.33 | $3.09 | 77,200 | |
| $3.09 | -0.11 | -3.4% | $3.23 | $3.36 | $3.01 | 194,600 | |
| $3.20 | -0.29 | -8.3% | $3.63 | $3.63 | $3.11 | 162,100 | |
| $3.49 | -0.11 | -3.1% | $3.62 | $3.70 | $3.42 | 51,000 | |
| $3.60 | -0.23 | -6.0% | $3.80 | $3.85 | $3.43 | 103,700 | |
| $3.83 | -0.155 | -3.9% | $3.99 | $4.06 | $3.75 | 34,800 | |
| $3.985 | +0.045 | +1.1% | $4.08 | $4.25 | $3.81 | 55,500 | |
| $3.94 | +0.01 | +0.3% | $3.87 | $4.16 | $3.81 | 55,000 | |
| $3.93 | +0.39 | +11.0% | $3.48 | $4.20 | $3.48 | 97,400 | |
| $3.54 | +0.05 | +1.4% | $3.48 | $3.59 | $3.45 | 290,600 | |
| $3.49 | +0.11 | +3.3% | $3.37 | $3.67 | $3.37 | 298,100 | |
| $3.38 | +0.06 | +1.8% | $3.35 | $3.41 | $2.97 | 157,200 | |
| $3.32 | -0.33 | -9.0% | $3.64 | $3.73 | $3.30 | 232,600 | |
| $3.65 | -0.22 | -5.7% | $3.83 | $3.83 | $3.51 | 110,500 | |
| $3.87 | 0.00 | 0.0% | $3.81 | $3.97 | $3.75 | 48,500 | |
| $3.87 | -0.09 | -2.3% | $3.91 | $4.08 | $3.85 | 35,100 | |
| $3.96 | +0.16 | +4.2% | $3.93 | $4.25 | $3.79 | 57,000 | |
| $3.80 | -0.02 | -0.5% | $3.82 | $3.89 | $3.80 | 23,400 | |
| $3.82 | -0.01 | -0.3% | $3.96 | $3.96 | $3.82 | 14,700 | |
| $3.83 | -0.14 | -3.5% | $3.92 | $3.965 | $3.76 | 40,100 | |
| $3.97 | +0.22 | +5.9% | $3.90 | $3.99 | $3.70 | 53,200 | |
| $3.75 | -0.05 | -1.3% | $3.83 | $3.95 | $3.60 | 82,200 | |
| $3.80 | +0.18 | +5.0% | $3.66 | $3.89 | $3.61 | 36,700 | |
| $3.62 | -0.31 | -7.9% | $3.90 | $3.93 | $3.58 | 92,500 | |
| $3.93 | -0.22 | -5.3% | $4.11 | $4.25 | $3.74 | 84,200 | |
| $4.15 | -0.16 | -3.7% | $4.45 | $4.45 | $3.995 | 31,400 | |
| $4.31 | +0.28 | +6.9% | $3.96 | $4.37 | $3.93 | 49,300 | |
| $4.03 | -0.53 | -11.6% | $4.24 | $4.50 | $3.60 | 267,000 | |
| $4.56 | +0.18 | +4.1% | $4.38 | $4.86 | $4.355 | 84,300 | |
| $4.38 | +0.16 | +3.8% | $4.22 | $4.49 | $4.22 | 32,300 | |
| $4.22 | +0.09 | +2.2% | $4.27 | $4.30 | $4.13 | 8,500 | |
| $4.13 | -0.02 | -0.5% | $4.14 | $4.39 | $4.13 | 27,000 | |
| $4.15 | -0.20 | -4.6% | $4.345 | $4.40 | $3.98 | 76,600 | |
| $4.35 | -0.07 | -1.6% | $4.37 | $4.59 | $4.21 | 45,900 | |
| $4.42 | -0.06 | -1.3% | $4.495 | $4.58 | $4.03 | 67,400 | |
| $4.48 | -0.04 | -0.9% | $4.64 | $4.69 | $4.35 | 15,200 | |
| $4.52 | +0.13 | +3.0% | $4.31 | $4.679 | $4.31 | 46,600 |
- Ticker
- NASDAQ:LVO
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 12, 2026
LiveOne (NASDAQ: LVO) Partners With METAvivor to Fund Metastatic Breast Cancer Research, Live Streaming #LightUpMBC Live on October 13, 2026
Latest earnings call · Aug 12, 2026
Liveone (NASDAQ:LVO) Q1 2027 Earnings Call
Replay and transcript
Latest deck · Nov 26, 2025
Investor Presentation (November 2025)
Investor deck · 20 slides
Calls
Replays
Liveone (NASDAQ:LVO) Q1 2027 Earnings Call
Wed, Aug 12, 2026 · 10:30 AM ET
Watch TranscriptLiveone (NASDAQ:LVO) Q4 2026 Earnings Call
Wed, Jun 24, 2026 · 10:30 AM ET
Watch TranscriptLiveone (NASDAQ:LVO) Q3 2026 Earnings Call
Thu, Feb 12, 2026 · 4:00 PM ET
Watch Transcript
Latest news
LiveOne (NASDAQ: LVO) Partners With METAvivor to Fund Metastatic Breast Cancer Research, Live Streaming #LightUpMBC Live on October 13, 2026
Oct 12, 2026
Closed $2.59 (-4.1%) on Oct 12, 2026
LiveOne (NASDAQ: LVO) Subsidiary PodcastOne (NASDAQ: PODC) Launches Multi-Year Distribution, Content and Marketing Partnership with National Military Podcast Day
Oct 5, 2026
Closed $2.65 (+0.8%) on Oct 5, 2026
LiveOne (NASDAQ: LVO) Acquires 1.47M PodcastOne (NASDAQ: PODC) Common Shares Since March 31, 2026 at $2.81/Share Average; Increases PODC Ownership to 20.8M Shares
Sep 17, 2026
Closed $3.09 (-3.4%) on Sep 18, 2026
LiveOne (Nasdaq: LVO) Expands PPVOne Partnership with Bare Knuckle Ice Wars Following ESPN Debut and More Than 15 Million Social Media Views
Sep 2, 2026
Closed $3.32 (-9.0%) on Sep 2, 2026
LiveOne (Nasdaq: LVO) Delivers Record Q1 Fiscal 2027 Results with $19.4 Million Revenue and $4.3 Million Adjusted EBITDA; PodcastOne Posts Record $16.1 Million Revenue
Aug 12, 2026
Closed $4.03 (-11.6%) on Aug 12, 2026
LiveOne (Nasdaq: LVO) Delivers Strong Fiscal 2026 Performance with $77.1M Revenue; Audio Division Drives Growth with $73.5M Revenue and $6.1M+ Adjusted EBITDA*; Raises Fiscal 2027 Outlook
Jun 24, 2026
Closed $5.34 (-12.2%) on Jun 24, 2026
LiveOne (Nasdaq: LVO) to Announce Its Fiscal Year 2026 Financial Results
Jun 17, 2026
Closed $6.35 (+1.1%) on Jun 17, 2026
LiveOne (Nasdaq: LVO) Collaborates with AT&T (NYSE: T) to Expand Next-Generation Connected Car Entertainment Platform
Jun 3, 2026
Closed $6.27 (-6.4%) on Jun 3, 2026
LiveOne (Nasdaq: LVO) Doubles Down on Partnership with Tesla and AI Marketing to Increase ARPUs and Convert 1.1M+ Free Subscribers into Paid Users
May 28, 2026
Closed $6.60 (-4.6%) on May 28, 2026
LiveOne (Nasdaq: LVO) Subsidiary CPS Expects $3.5M+ in Revenue and $700K+ in Cash Flow Following Restructuring
May 18, 2026
Closed $6.22 (+17.8%) on May 18, 2026
Decks
Investor Presentation (November 2025)
Investor deck · 20 slides · Nov 26, 2025
Investor Presentation (February 2025)
Investor deck · 20 slides · Feb 25, 2025
Investor Presentation (January 2025)
Investor deck · 20 slides · Jan 31, 2025
Investor Presentation (August 2024)
Investor deck · 20 slides · Aug 29, 2024
LiveOne, Inc. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 32 in the last 12 months · 213 in all · newest Oct 12, 2026 · oldest 2021
- Calls
- 18 calls with a replay · 18 with a transcript · latest Aug 12, 2026
- Decks
- 38 decks · latest Nov 26, 2025
Where LiveOne, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:LVO · Home listing · This page | NASDAQ | United States | USD |
| gettex:351 | gettex | Germany | EUR |
| LS Exchange:A41J2U | LS Exchange | Germany | EUR |
| BOATS:LVO | BOATS | United States | USD |
| Frankfurt:351 | Frankfurt | Germany | EUR |
| Lang & Schwarz:A41J2U | Lang & Schwarz | Germany | EUR |
| Munich:351 | Munich | Germany | EUR |
| Tradegate:351 | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about LiveOne, Inc.