Daily trading records
LiveOne Stock Price on August 7, 2026
Direct answer
LiveOne closed at $4.22 on August 7, 2026.
The open was $4.27, the high was $4.30 and the low was $4.13.
Volume was 8,466. The change from the prior close was +$0.09 (+2.18%).
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 May 12, 2026 through August 7, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
-5.80%
From the July 31, 2026 close of $4.48 to $4.22 on August 7, 2026.
20-session performance
-19.31%
From the July 10, 2026 close of $5.23 to $4.22 on August 7, 2026.
60-session performance
-16.60%
From the May 12, 2026 close of $5.06 to $4.22 on August 7, 2026.
Verified data
- Open
- $4.27
- High
- $4.30
- Low
- $4.13
- Close
- $4.22
- Volume
- 8,466
- Prior-close change
- +$0.09 (+2.18%)
Explore related company data
Read the frequently asked questions.
What was LiveOne's closing price on August 7, 2026?
LiveOne closed at $4.22 on August 7, 2026.
What were LiveOne's open, high and low on August 7, 2026?
The open was $4.27, the high was $4.30 and the low was $4.13.
How much did LiveOne change from the prior close on August 7, 2026?
The change from the prior close was +$0.09 (+2.18%).
What was LiveOne's volume on August 7, 2026?
Trading volume was 8,466 shares.
What is the source for LiveOne's daily prices?
Daily aggregate prices are provided by Polygon.