Stockscreener 앱 받기
9.43
0.75%
-0.071
Live Ventures Inc 주식 (LIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $9.50 | $9.24 | $0.26 | 7,083.0 | -0.75% |
| 2026-08-21 | $9.97 | $9.44 | $0.535 | 7,089.0 | +3.05% |
| 2026-08-20 | $9.87 | $8.90 | $0.9695 | 23,848.0 | -7.89% |
| 2026-08-19 | $10.07 | $9.70 | $0.375 | 4,948.0 | -0.94% |
| 2026-08-18 | $10.47 | $10.11 | $0.3612 | 4,381.0 | +0.45% |
| 2026-08-17 | $10.75 | $9.60 | $1.15 | 7,706.0 | -3.32% |
| 2026-08-14 | $10.83 | $10.25 | $0.5799 | 11,516.0 | +3.84% |
| 2026-08-13 | $10.89 | $9.96 | $0.93 | 11,732.0 | -8.07% |
| 2026-08-12 | $10.90 | $9.27 | $1.63 | 24,526.0 | +5.31% |
| 2026-08-11 | $10.35 | $9.80 | $0.55 | 3,538.0 | +3.50% |
| 2026-08-10 | $10.32 | $9.41 | $0.91 | 78,962.0 | +3.84% |
| 2026-08-07 | $9.96 | $9.44 | $0.52 | 9,719.0 | -0.10% |
| 2026-08-06 | $10.10 | $9.28 | $0.82 | 7,480.0 | +0.52% |
| 2026-08-05 | $10.40 | $9.55 | $0.85 | 8,077.0 | +1.48% |
| 2026-08-04 | $10.18 | $9.45 | $0.7263 | 4,786.0 | -2.98% |
| 2026-08-03 | $11.00 | $9.51 | $1.49 | 17,143.0 | +0.31% |
| 2026-07-31 | $9.93 | $9.63 | $0.30 | 4,280.0 | +0.78% |
| 2026-07-30 | $9.76 | $9.63 | $0.125 | 2,366.0 | -0.98% |
| 2026-07-29 | $10.29 | $9.51 | $0.78 | 2,511.0 | +1.73% |
| 2026-07-28 | $10.60 | $9.21 | $1.39 | 10,623.0 | -4.45% |
Live Ventures Inc 주식 (LIVE) 연도별 가격 이력
이 심층 분석에서는 Live Ventures Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LIVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Live Ventures Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Live Ventures Inc 주식 (LIVE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $11.00 | $8.90 | $2.10 | 239,617.0 | -2.88% |
| 2026-07 | $11.78 | $9.15 | $2.63 | 249,568.0 | -2.90% |
| 2026-06 | $11.70 | $8.68 | $3.02 | 164,050.0 | -2.44% |
| 2026-05 | $14.00 | $8.50 | $5.50 | 204,336.0 | -22.05% |
| 2026-04 | $14.50 | $12.31 | $2.19 | 100,368.0 | +10.04% |
| 2026-03 | $15.39 | $10.25 | $5.14 | 115,943.0 | -14.40% |
| 2026-02 | $20.85 | $13.91 | $6.95 | 112,301.0 | -31.90% |
| 2026-01 | $22.70 | $14.88 | $7.82 | 173,677.0 | +38.51% |
Live Ventures Inc 주식 (LIVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.35 | $9.32 | $8.03 | 284,424.0 | +54.81% |
| 2025-11 | $14.79 | $9.05 | $5.74 | 109,340.0 | -31.78% |
| 2025-10 | $18.82 | $12.75 | $6.08 | 185,484.0 | -26.18% |
| 2025-09 | $23.00 | $14.99 | $8.01 | 429,114.0 | -7.22% |
| 2025-08 | $25.42 | $13.66 | $11.76 | 914,543.0 | +29.24% |
| 2025-07 | $20.55 | $13.23 | $7.32 | 475,337.0 | -11.85% |
| 2025-06 | $24.35 | $7.01 | $17.34 | 3,994,033.0 | -19.80% |
| 2025-05 | $25.88 | $10.95 | $14.93 | 297,436.0 | +89.92% |
| 2025-04 | $16.38 | $7.45 | $8.93 | 363,158.0 | +49.54% |
| 2025-03 | $7.92 | $6.25 | $1.67 | 164,698.0 | -5.10% |
| 2025-02 | $9.86 | $7.32 | $2.54 | 83,858.0 | -13.27% |
| 2025-01 | $10.01 | $8.75 | $1.26 | 61,137.0 | -0.64% |
Live Ventures Inc 주식 (LIVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.73 | $8.69 | $2.04 | 86,974.0 | -8.03% |
| 2024-11 | $11.90 | $9.00 | $2.90 | 32,386.0 | -8.17% |
| 2024-10 | $15.65 | $9.80 | $5.85 | 171,643.0 | -26.26% |
| 2024-09 | $18.53 | $14.75 | $3.78 | 218,424.0 | -18.32% |
| 2024-08 | $21.45 | $15.20 | $6.25 | 292,271.0 | +4.73% |
| 2024-07 | $23.20 | $17.30 | $5.90 | 186,299.0 | -21.33% |
| 2024-06 | $25.46 | $22.50 | $2.96 | 95,124.0 | -9.46% |
| 2024-05 | $26.23 | $23.97 | $2.26 | 237,056.0 | -1.88% |
| 2024-04 | $27.81 | $24.50 | $3.31 | 150,536.0 | -5.30% |
| 2024-03 | $28.45 | $24.12 | $4.33 | 178,832.0 | +2.08% |
| 2024-02 | $27.25 | $23.00 | $4.25 | 78,258.0 | +5.43% |
| 2024-01 | $27.52 | $24.18 | $3.34 | 77,021.0 | -1.34% |
0.73%
자본화:
|
볼륨(24시간):