Stockscreener 앱 받기
0.049
22.50%
0.009
시간 외 거래:
.07
0.021
+42.86%
Luvu Brands Inc 주식 (LUVU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.049 | $0.0476 | $0.00145 | 99,400.0 | +22.50% |
| 2025-05-30 | $0.0457 | $0.0385 | $0.00719 | 59,999.0 | +10.80% |
| 2025-05-29 | $0.0361 | $0.0361 | $0.00 | 400.0 | -9.75% |
| 2025-05-27 | $0.04 | $0.04 | $0.00 | 4,000.0 | -6.76% |
| 2025-05-23 | $0.0429 | $0.0429 | $0.00 | 3,878.0 | -1.33% |
| 2025-05-22 | $0.0435 | $0.0393 | $0.00418 | 73,400.0 | +11.85% |
| 2025-05-20 | $0.044 | $0.0389 | $0.00511 | 50,632.0 | -6.89% |
| 2025-05-19 | $0.0437 | $0.0361 | $0.0076 | 182,452.0 | +15.65% |
| 2025-05-16 | $0.046 | $0.0353 | $0.0107 | 735,493.0 | -10.92% |
| 2025-05-15 | $0.0498 | $0.0387 | $0.0111 | 90,300.0 | -7.48% |
| 2025-05-14 | $0.0438 | $0.0418 | $0.002 | 45,000.0 | -1.57% |
| 2025-05-13 | $0.0445 | $0.0418 | $0.0027 | 10,101.0 | +3.49% |
| 2025-05-12 | $0.043 | $0.043 | $0.00 | 18,000.0 | -4.28% |
| 2025-05-09 | $0.0449 | $0.04 | $0.00493 | 60,268.0 | +0.50% |
Luvu Brands Inc 주식 (LUVU) 연도별 가격 이력
이 심층 분석에서는 Luvu Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LUVU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Luvu Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Luvu Brands Inc 주식 (LUVU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.049 | $0.0476 | $0.00145 | 99,400.0 | +22.50% |
| 2025-05 | $0.05 | $0.0311 | $0.0189 | 1,862,883.0 | -17.18% |
| 2025-04 | $0.0587 | $0.03 | $0.0287 | 1,801,796.0 | -17.72% |
| 2025-03 | $0.07 | $0.0364 | $0.0336 | 1,595,533.0 | +4.45% |
| 2025-02 | $0.0633 | $0.0443 | $0.019 | 1,226,998.0 | +10.20% |
| 2025-01 | $0.0588 | $0.046 | $0.0128 | 1,050,524.0 | +13.08% |
Luvu Brands Inc 주식 (LUVU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0595 | $0.0451 | $0.0144 | 1,512,273.0 | -24.71% |
| 2024-11 | $0.0698 | $0.0484 | $0.0215 | 860,408.0 | -0.17% |
| 2024-10 | $0.0738 | $0.046 | $0.0279 | 1,948,974.0 | -7.69% |
| 2024-09 | $0.0771 | $0.06 | $0.0171 | 283,214.0 | +0.00% |
| 2024-08 | $0.0846 | $0.051 | $0.0336 | 437,894.0 | -2.91% |
| 2024-07 | $0.085 | $0.06 | $0.025 | 269,303.0 | -16.31% |
| 2024-06 | $0.0877 | $0.07 | $0.0177 | 87,951.0 | +13.80% |
| 2024-05 | $0.0969 | $0.05 | $0.0469 | 1,514,880.0 | -5.00% |
| 2024-04 | $0.09 | $0.0551 | $0.0349 | 486,191.0 | -12.93% |
| 2024-03 | $0.0959 | $0.07 | $0.0259 | 189,887.0 | +2.77% |
| 2024-02 | $0.10 | $0.066 | $0.034 | 159,562.0 | +3.37% |
| 2024-01 | $0.10 | $0.0775 | $0.0225 | 206,147.0 | -4.53% |
Luvu Brands Inc 주식 (LUVU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.10 | $0.0481 | $0.0519 | 1,013,985.0 | -1.41% |
| 2023-11 | $0.1079 | $0.084 | $0.0239 | 179,048.0 | +1.19% |
| 2023-10 | $0.10 | $0.071 | $0.029 | 328,281.0 | -11.58% |
| 2023-09 | $0.10 | $0.0675 | $0.0326 | 991,699.0 | +20.71% |
| 2023-08 | $0.10 | $0.077 | $0.023 | 2,196,366.0 | -21.30% |
| 2023-07 | $0.1874 | $0.0851 | $0.1023 | 5,499,835.0 | +0.00% |
| 2023-06 | $0.11 | $0.082 | $0.028 | 1,139,039.0 | +2.52% |
| 2023-05 | $0.135 | $0.0905 | $0.0445 | 3,849,795.0 | -24.97% |
| 2023-04 | $0.1699 | $0.1275 | $0.0424 | 637,509.0 | -21.69% |
| 2023-03 | $0.18 | $0.152 | $0.028 | 323,127.0 | -8.79% |
| 2023-02 | $0.185 | $0.1621 | $0.0229 | 518,929.0 | +1.68% |
| 2023-01 | $0.20 | $0.106 | $0.094 | 597,488.0 | -7.01% |
5.71%
0.34%
자본화:
|
볼륨(24시간):