Daily trading records
LiveOne Stock Price on July 28, 2026
Direct answer
LiveOne closed at $4.78 on July 28, 2026.
The open was $4.70, the high was $4.89 and the low was $4.62.
Volume was 37,666. The change from the prior close was +$0.05 (+1.06%).
Get free LiveOne email updates.
Bullstory sends one daily email when new analysis or important company news is available.
Review LiveOne's price trend and period performance.
The chart connects verified session closes from April 30, 2026 through July 28, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
-13.09%
From the July 21, 2026 close of $5.50 to $4.78 on July 28, 2026.
20-session performance
-28.01%
From the June 29, 2026 close of $6.64 to $4.78 on July 28, 2026.
60-session performance
-10.65%
From the April 30, 2026 close of $5.35 to $4.78 on July 28, 2026.
Verified data
- Open
- $4.70
- High
- $4.89
- Low
- $4.62
- Close
- $4.78
- Volume
- 37,666
- Prior-close change
- +$0.05 (+1.06%)
Explore related company data
Read the frequently asked questions.
What was LiveOne's closing price on July 28, 2026?
LiveOne closed at $4.78 on July 28, 2026.
What were LiveOne's open, high and low on July 28, 2026?
The open was $4.70, the high was $4.89 and the low was $4.62.
How much did LiveOne change from the prior close on July 28, 2026?
The change from the prior close was +$0.05 (+1.06%).
What was LiveOne's volume on July 28, 2026?
Trading volume was 37,666 shares.
What is the source for LiveOne's daily prices?
Daily aggregate prices are provided by Polygon.