Stockscreener 앱 받기
16.16
2.02%
0.32
시간 외 거래:
16.16
Lovesac Company 주식 (LOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $16.37 | $16.00 | $0.37 | 83,793.0 | +2.02% |
| 2026-05-21 | $15.93 | $15.17 | $0.76 | 104,366.0 | +1.21% |
| 2026-05-20 | $15.71 | $14.88 | $0.835 | 86,507.0 | +3.10% |
| 2026-05-19 | $15.48 | $14.71 | $0.7699 | 118,501.0 | -1.87% |
| 2026-05-18 | $15.73 | $14.99 | $0.745 | 120,313.0 | +1.18% |
| 2026-05-15 | $15.50 | $14.80 | $0.70 | 193,147.0 | -0.20% |
| 2026-05-14 | $15.37 | $14.82 | $0.54 | 115,004.0 | +1.16% |
| 2026-05-13 | $15.75 | $15.09 | $0.66 | 107,061.0 | -4.33% |
| 2026-05-12 | $16.09 | $15.65 | $0.445 | 108,842.0 | -1.43% |
| 2026-05-11 | $16.17 | $15.83 | $0.34 | 90,396.0 | +0.63% |
| 2026-05-08 | $16.10 | $15.36 | $0.74 | 117,982.0 | +2.18% |
| 2026-05-07 | $15.83 | $15.21 | $0.615 | 102,571.0 | -1.01% |
| 2026-05-06 | $16.15 | $15.60 | $0.5493 | 153,686.0 | +1.41% |
| 2026-05-05 | $15.94 | $15.26 | $0.675 | 119,629.0 | +0.91% |
| 2026-05-04 | $15.71 | $15.24 | $0.47 | 128,402.0 | -2.16% |
| 2026-05-01 | $16.17 | $15.59 | $0.58 | 129,760.0 | -0.32% |
| 2026-04-30 | $15.99 | $15.48 | $0.51 | 120,681.0 | +1.22% |
| 2026-04-29 | $16.16 | $15.37 | $0.79 | 151,153.0 | -4.17% |
| 2026-04-28 | $16.42 | $15.67 | $0.75 | 270,157.0 | +1.49% |
Lovesac Company 주식 (LOVE) 연도별 가격 이력
이 심층 분석에서는 Lovesac Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LOVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lovesac Company 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lovesac Company 주식 (LOVE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $16.37 | $14.71 | $1.66 | 1,963,753.0 | +2.21% |
| 2026-04 | $18.18 | $14.05 | $4.12 | 6,077,416.0 | +7.04% |
| 2026-03 | $14.80 | $10.33 | $4.47 | 8,228,811.0 | +15.57% |
| 2026-02 | $13.87 | $12.52 | $1.35 | 3,890,183.0 | -4.05% |
| 2026-01 | $16.33 | $12.93 | $3.40 | 5,856,507.0 | -9.69% |
Lovesac Company 주식 (LOVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.42 | $11.39 | $4.03 | 11,057,648.0 | +5.37% |
| 2025-11 | $14.39 | $11.26 | $3.13 | 10,819,308.0 | +3.46% |
| 2025-10 | $17.00 | $13.55 | $3.45 | 12,830,453.0 | -18.07% |
| 2025-09 | $20.88 | $16.64 | $4.24 | 9,896,624.0 | -11.50% |
| 2025-08 | $20.33 | $17.31 | $3.02 | 6,088,654.0 | +6.22% |
| 2025-07 | $20.53 | $17.31 | $3.22 | 4,600,767.0 | -1.04% |
| 2025-06 | $21.15 | $16.60 | $4.55 | 9,032,087.0 | -4.91% |
| 2025-05 | $21.90 | $18.29 | $3.61 | 7,502,261.0 | -1.59% |
| 2025-04 | $21.50 | $12.12 | $9.38 | 17,338,067.0 | +6.99% |
| 2025-03 | $20.97 | $15.22 | $5.75 | 9,975,710.0 | -13.22% |
| 2025-02 | $25.30 | $20.52 | $4.78 | 5,199,612.0 | -18.04% |
| 2025-01 | $28.21 | $23.43 | $4.78 | 6,709,944.0 | +8.03% |
Lovesac Company 주식 (LOVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.49 | $22.39 | $17.10 | 10,371,114.0 | -36.64% |
| 2024-11 | $38.94 | $28.68 | $10.26 | 6,281,468.0 | +29.36% |
| 2024-10 | $31.30 | $24.10 | $7.20 | 5,846,479.0 | +1.78% |
| 2024-09 | $28.95 | $19.79 | $9.16 | 7,697,642.0 | +23.28% |
| 2024-08 | $27.81 | $21.43 | $6.38 | 3,996,223.0 | -15.06% |
| 2024-07 | $30.39 | $21.35 | $9.04 | 5,273,438.0 | +21.17% |
| 2024-06 | $28.80 | $21.08 | $7.72 | 6,773,681.0 | -19.67% |
| 2024-05 | $28.84 | $20.97 | $7.87 | 6,639,819.0 | +26.74% |
| 2024-04 | $25.09 | $18.21 | $6.88 | 10,350,357.0 | -1.86% |
| 2024-03 | $23.89 | $20.84 | $3.05 | 4,642,399.0 | -1.91% |
| 2024-02 | $26.40 | $22.00 | $4.40 | 4,379,318.0 | -0.52% |
| 2024-01 | $27.07 | $21.66 | $5.41 | 4,619,512.0 | -9.35% |
0.13%
0.50%
자본화:
|
볼륨(24시간):