Stockscreener 앱 받기
0.6569
5.93%
0.0368
Liveone Inc 주식 (LVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-16 | $0.6914 | $0.6166 | $0.0748 | 412,365.0 | +5.93% |
| 2025-04-15 | $0.6781 | $0.6185 | $0.0596 | 315,936.0 | -6.06% |
| 2025-04-14 | $0.7242 | $0.6599 | $0.0643 | 401,841.0 | -8.94% |
| 2025-04-11 | $0.7298 | $0.66 | $0.0698 | 352,441.0 | +6.01% |
| 2025-04-10 | $0.6969 | $0.6526 | $0.0443 | 157,085.0 | -0.84% |
| 2025-04-09 | $0.6997 | $0.5701 | $0.1296 | 376,189.0 | +14.93% |
| 2025-04-08 | $0.6535 | $0.60 | $0.0535 | 332,488.0 | +2.06% |
| 2025-04-07 | $0.6461 | $0.5521 | $0.094 | 596,010.0 | -4.09% |
| 2025-04-04 | $0.7273 | $0.60 | $0.1273 | 692,381.0 | -1.64% |
| 2025-04-03 | $0.6774 | $0.6161 | $0.0613 | 327,937.0 | -12.94% |
| 2025-04-02 | $0.7318 | $0.6801 | $0.0517 | 197,587.0 | +2.23% |
| 2025-04-01 | $0.7377 | $0.6724 | $0.0653 | 161,751.0 | +0.17% |
| 2025-03-31 | $0.7387 | $0.699 | $0.0397 | 247,091.0 | -3.72% |
| 2025-03-28 | $0.7884 | $0.71 | $0.0784 | 149,008.0 | -6.01% |
| 2025-03-27 | $0.82 | $0.771 | $0.049 | 118,663.0 | -4.90% |
| 2025-03-26 | $0.8306 | $0.79 | $0.0406 | 85,512.0 | -0.76% |
| 2025-03-25 | $0.8551 | $0.7954 | $0.0597 | 329,609.0 | -4.29% |
| 2025-03-24 | $0.8584 | $0.774 | $0.0844 | 360,705.0 | +1.08% |
| 2025-03-21 | $0.846 | $0.7602 | $0.0858 | 467,714.0 | +3.64% |
| 2025-03-20 | $0.8688 | $0.7201 | $0.1487 | 892,199.0 | +13.34% |
| 2025-03-19 | $0.7322 | $0.7013 | $0.0309 | 115,294.0 | +3.61% |
| 2025-03-18 | $0.7957 | $0.6951 | $0.1006 | 317,622.0 | -10.92% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.7377 | $0.5521 | $0.1856 | 4,736,376.0 | -6.02% |
| 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
| 월 | 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
| 월 | 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% |
2.32%
자본화:
|
볼륨(24시간):