0.663
price down icon0.76%   -0.00505
 
loading

Liveone Inc 주식 (LVO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-31 $0.69 $0.6531 $0.0369 218,303.0 -0.76%
2025-07-30 $0.6912 $0.6622 $0.0291 383,594.0 -3.15%
2025-07-29 $0.7298 $0.685 $0.0448 612,550.0 -5.20%
2025-07-28 $0.7398 $0.6909 $0.049 730,929.0 +0.21%
2025-07-25 $0.7499 $0.7219 $0.028 253,740.0 -1.28%
2025-07-24 $0.7504 $0.69 $0.0604 848,126.0 +3.39%
2025-07-23 $0.7128 $0.701 $0.0118 141,653.0 +4.63%
2025-07-22 $0.6899 $0.64 $0.0499 458,943.0 +2.55%
2025-07-21 $0.72 $0.66 $0.06 959,726.0 -3.37%
2025-07-18 $0.719 $0.6659 $0.0531 1,160,891.0 -4.72%
2025-07-17 $0.792 $0.72 $0.072 846,930.0 -6.49%
2025-07-16 $0.7999 $0.6514 $0.1485 4,126,136.0 +2.65%
2025-07-15 $0.80 $0.7501 $0.0499 231,231.0 -2.98%
2025-07-14 $0.7799 $0.7501 $0.0298 285,359.0 +2.33%
2025-07-11 $0.805 $0.75 $0.055 417,775.0 -1.88%
2025-07-10 $0.8198 $0.77 $0.0498 317,061.0 -3.35%
2025-07-09 $0.8199 $0.772 $0.0479 380,319.0 +3.89%
2025-07-08 $0.86 $0.76 $0.10 686,406.0 -9.79%
2025-07-07 $0.8967 $0.8285 $0.0682 438,378.0 -3.90%
2025-07-03 $0.9117 $0.8521 $0.0596 514,050.0 -2.25%
2025-07-02 $0.92 $0.88 $0.04 497,697.0 +5.09%
2025-07-01 $0.8856 $0.7401 $0.1455 633,155.0 +14.08%

Liveone Inc 주식 (LVO) 연도별 가격 이력

이 심층 분석에서는 Liveone Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LVO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Liveone Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Liveone Inc 주식 (LVO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $0.92 $0.64 $0.28 15,142,952.0 -12.18%
2025-06 $0.9199 $0.69 $0.2299 16,885,310.0 +2.15%
2025-05 $0.98 $0.6036 $0.3764 6,476,807.0 -15.87%
2025-04 $0.974 $0.5521 $0.4219 8,567,774.0 +25.67%
2025-03 $0.8688 $0.6505 $0.2183 6,023,920.0 -9.74%
2025-02 $1.53 $0.75 $0.78 11,032,033.0 -46.59%
2025-01 $1.60 $1.10 $0.50 12,966,518.0 -1.36%

Liveone Inc 주식 (LVO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.52 $0.9312 $0.5888 9,485,573.0 +47.00%
2024-11 $1.02 $0.6806 $0.3394 8,839,769.0 +44.93%
2024-10 $1.20 $0.562 $0.638 22,835,014.0 -27.28%
2024-09 $1.73 $0.9464 $0.7836 7,407,010.0 -45.47%
2024-08 $1.81 $1.41 $0.405 5,375,905.0 +2.35%
2024-07 $1.76 $1.21 $0.55 7,193,005.0 +8.28%
2024-06 $1.89 $1.38 $0.51 14,631,510.0 -4.85%
2024-05 $1.98 $1.59 $0.39 4,750,827.0 -13.16%
2024-04 $2.00 $1.54 $0.46 6,915,629.0 -2.56%
2024-03 $2.15 $1.50 $0.655 8,140,367.0 +20.37%
2024-02 $1.75 $1.02 $0.73 5,335,992.0 +13.29%
2024-01 $1.54 $1.18 $0.36 4,253,331.0 +2.88%

Liveone Inc 주식 (LVO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $1.47 $0.957 $0.513 4,526,681.0 +37.62%
2023-11 $1.29 $0.95 $0.34 3,501,458.0 +5.65%
2023-10 $1.13 $0.8401 $0.2899 3,864,423.0 -0.02%
2023-09 $2.19 $0.9252 $1.26 8,647,080.0 -55.32%
2023-08 $2.18 $1.48 $0.70 5,848,768.0 +10.88%
2023-07 $1.99 $1.52 $0.47 4,434,945.0 +9.66%
2023-06 $1.76 $1.12 $0.64 5,615,171.0 +57.14%
2023-05 $1.73 $1.11 $0.62 6,191,254.0 -34.12%
2023-04 $1.70 $1.12 $0.58 13,152,811.0 +49.12%
2023-03 $1.40 $0.78 $0.62 10,151,736.0 +17.65%
2023-02 $1.18 $0.74 $0.44 4,115,483.0 +25.84%
2023-01 $0.84 $0.63 $0.21 2,595,403.0 +19.66%
$29.43
price up icon 0.46%
$55.58
price up icon 0.37%
entertainment FOX
$51.26
price up icon 0.59%
$94.90
price up icon 3.18%
entertainment TKO
$168.76
price up icon 0.54%
$100.87
price down icon 1.66%
자본화:     |  볼륨(24시간):