Stockscreener 앱 받기
5.95
0.34%
-0.02
Lifevantage Corp 주식 (LFVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $6.05 | $5.95 | $0.10 | 30,298.0 | -0.34% |
| 2026-10-20 | $6.11 | $5.93 | $0.1776 | 22,805.0 | -0.17% |
| 2026-10-19 | $6.20 | $5.94 | $0.2579 | 26,982.0 | -0.33% |
| 2026-10-16 | $6.06 | $5.94 | $0.12 | 14,641.0 | +0.00% |
| 2026-10-15 | $6.12 | $5.76 | $0.36 | 41,071.0 | +3.45% |
| 2026-10-14 | $5.94 | $5.29 | $0.645 | 58,546.0 | -2.52% |
| 2026-10-13 | $6.03 | $5.93 | $0.10 | 31,337.0 | -0.50% |
| 2026-10-12 | $6.09 | $5.94 | $0.1499 | 22,307.0 | -0.33% |
| 2026-10-09 | $6.08 | $5.93 | $0.15 | 23,154.0 | +0.17% |
| 2026-10-08 | $6.13 | $5.94 | $0.19 | 32,405.0 | -0.17% |
| 2026-10-07 | $6.16 | $5.96 | $0.195 | 25,047.0 | -0.66% |
| 2026-10-06 | $6.16 | $5.98 | $0.1799 | 30,072.0 | +0.17% |
| 2026-10-05 | $6.18 | $5.92 | $0.26 | 27,841.0 | -0.66% |
| 2026-10-02 | $6.26 | $5.99 | $0.275 | 48,781.0 | -2.72% |
| 2026-10-01 | $6.40 | $6.12 | $0.28 | 36,167.0 | -0.95% |
| 2026-09-30 | $6.34 | $6.21 | $0.1288 | 18,281.0 | -0.32% |
| 2026-09-29 | $6.40 | $6.13 | $0.27 | 20,335.0 | +2.10% |
| 2026-09-28 | $6.36 | $6.17 | $0.19 | 32,252.0 | -1.12% |
| 2026-09-25 | $6.42 | $6.25 | $0.1695 | 10,352.0 | -0.48% |
| 2026-09-24 | $6.29 | $6.11 | $0.18 | 24,413.0 | +1.45% |
| 2026-09-23 | $6.20 | $6.00 | $0.20 | 75,859.0 | -0.32% |
| 2026-09-22 | $6.32 | $6.15 | $0.17 | 38,165.0 | +0.00% |
Lifevantage Corp 주식 (LFVN) 연도별 가격 이력
이 심층 분석에서는 Lifevantage Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LFVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lifevantage Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lifevantage Corp 주식 (LFVN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $6.40 | $5.29 | $1.11 | 471,454.0 | -5.56% |
| 2026-09 | $6.76 | $5.99 | $0.77 | 852,992.0 | -0.47% |
| 2026-08 | $6.97 | $5.86 | $1.11 | 1,182,185.0 | -1.56% |
| 2026-07 | $6.61 | $5.82 | $0.79 | 2,737,847.0 | +3.04% |
| 2026-06 | $11.71 | $5.52 | $6.19 | 18,779,189.0 | -20.71% |
| 2026-05 | $8.85 | $4.55 | $4.29 | 6,075,195.0 | +55.84% |
| 2026-04 | $5.96 | $3.90 | $2.06 | 3,966,027.0 | +16.90% |
| 2026-03 | $5.42 | $4.07 | $1.35 | 2,287,969.0 | -7.10% |
| 2026-02 | $5.67 | $3.90 | $1.77 | 4,947,002.0 | -12.26% |
| 2026-01 | $6.84 | $5.15 | $1.69 | 4,355,976.0 | -13.96% |
Lifevantage Corp 주식 (LFVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.15 | $5.69 | $1.46 | 3,867,973.0 | -11.94% |
| 2025-11 | $8.20 | $5.98 | $2.22 | 3,739,394.0 | -16.12% |
| 2025-10 | $9.84 | $8.05 | $1.79 | 2,813,902.0 | -15.83% |
| 2025-09 | $14.28 | $9.65 | $4.62 | 4,178,251.0 | -25.73% |
| 2025-08 | $15.00 | $12.07 | $2.93 | 1,917,054.0 | +4.38% |
| 2025-07 | $14.91 | $11.75 | $3.16 | 2,919,742.0 | -4.05% |
| 2025-06 | $13.49 | $11.50 | $1.99 | 3,430,802.0 | +0.23% |
| 2025-05 | $13.71 | $9.83 | $3.88 | 4,439,464.0 | +5.50% |
| 2025-04 | $16.14 | $11.73 | $4.41 | 3,523,091.0 | -15.16% |
| 2025-03 | $17.64 | $14.09 | $3.55 | 3,561,355.0 | -15.08% |
| 2025-02 | $24.06 | $15.79 | $8.27 | 6,663,241.0 | -18.86% |
| 2025-01 | $27.38 | $15.99 | $11.39 | 4,887,294.0 | +20.71% |
Lifevantage Corp 주식 (LFVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.06 | $13.82 | $5.24 | 1,851,733.0 | +21.15% |
| 2024-11 | $15.15 | $12.26 | $2.89 | 1,680,923.0 | +19.56% |
| 2024-10 | $14.71 | $10.83 | $3.88 | 2,294,120.0 | +1.16% |
| 2024-09 | $13.71 | $7.28 | $6.43 | 2,433,673.0 | +51.76% |
| 2024-08 | $9.14 | $7.09 | $2.05 | 1,466,010.0 | -2.69% |
| 2024-07 | $8.75 | $5.22 | $3.53 | 1,721,151.0 | +27.41% |
| 2024-06 | $8.14 | $6.11 | $2.03 | 742,167.0 | -15.64% |
| 2024-05 | $7.85 | $6.06 | $1.79 | 1,225,552.0 | +24.75% |
| 2024-04 | $6.99 | $5.66 | $1.33 | 602,271.0 | +0.83% |
| 2024-03 | $7.08 | $5.83 | $1.25 | 658,458.0 | -11.29% |
| 2024-02 | $7.23 | $5.22 | $2.01 | 1,023,468.0 | +28.44% |
| 2024-01 | $6.14 | $5.27 | $0.87 | 526,240.0 | -11.50% |
1.41%
2.10%
자본화:
|
볼륨(24시간):