Stockscreener 앱 받기
0.5742
7.89%
0.042
Liveone Inc 주식 (LVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-12 | $0.5792 | $0.52 | $0.0592 | 1,267,511.0 | +7.89% |
| 2025-09-11 | $0.5498 | $0.5175 | $0.0323 | 1,632,497.0 | +4.78% |
| 2025-09-10 | $0.5199 | $0.4953 | $0.0246 | 754,442.0 | +3.02% |
| 2025-09-09 | $0.5094 | $0.4543 | $0.0551 | 931,156.0 | +9.00% |
| 2025-09-08 | $0.4699 | $0.4302 | $0.0397 | 751,685.0 | +1.98% |
| 2025-09-05 | $0.4654 | $0.4296 | $0.0358 | 881,538.0 | -0.94% |
| 2025-09-04 | $0.5001 | $0.4407 | $0.0594 | 647,690.0 | -9.70% |
| 2025-09-03 | $0.518 | $0.4805 | $0.0375 | 797,414.0 | -1.55% |
| 2025-09-02 | $0.56 | $0.50 | $0.06 | 1,121,186.0 | -8.44% |
| 2025-08-29 | $0.5659 | $0.53 | $0.0359 | 1,012,056.0 | -2.79% |
| 2025-08-28 | $0.60 | $0.561 | $0.039 | 722,217.0 | -4.15% |
| 2025-08-27 | $0.6017 | $0.5522 | $0.0495 | 674,092.0 | +9.31% |
| 2025-08-26 | $0.60 | $0.5352 | $0.0648 | 1,174,673.0 | -9.17% |
| 2025-08-25 | $0.6199 | $0.5937 | $0.0262 | 578,088.0 | -1.05% |
| 2025-08-22 | $0.63 | $0.583 | $0.047 | 634,890.0 | +1.83% |
| 2025-08-21 | $0.6096 | $0.56 | $0.0496 | 898,179.0 | +0.51% |
| 2025-08-20 | $0.611 | $0.5712 | $0.0398 | 615,680.0 | -3.91% |
| 2025-08-19 | $0.6375 | $0.592 | $0.0455 | 650,706.0 | -2.41% |
| 2025-08-18 | $0.6498 | $0.61 | $0.0398 | 441,552.0 | -1.80% |
| 2025-08-15 | $0.6519 | $0.609 | $0.0429 | 942,392.0 | -1.80% |
| 2025-08-14 | $0.72 | $0.62 | $0.10 | 1,619,035.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.5792 | $0.4296 | $0.1496 | 10,052,630.0 | +4.40% |
| 2025-08 | $0.72 | $0.53 | $0.19 | 14,146,196.0 | -15.93% |
| 2025-07 | $0.92 | $0.64 | $0.28 | 15,387,970.0 | -13.34% |
| 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
| 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% |
0.82%
0.10%
자본화:
|
볼륨(24시간):