Stockscreener 앱 받기
0.6841
1.35%
0.0048
Liveone Inc 주식 (LVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-12 | $0.6996 | $0.6746 | $0.025 | 30,459.0 | +0.33% |
| 2025-03-11 | $0.7302 | $0.6505 | $0.0797 | 238,125.0 | +0.35% |
| 2025-03-10 | $0.7348 | $0.6865 | $0.0483 | 396,683.0 | -5.97% |
| 2025-03-07 | $0.7946 | $0.7107 | $0.0839 | 276,910.0 | -7.77% |
| 2025-03-06 | $0.83 | $0.7102 | $0.1198 | 321,327.0 | +7.41% |
| 2025-03-05 | $0.7966 | $0.7001 | $0.0965 | 164,485.0 | +2.36% |
| 2025-03-04 | $0.7368 | $0.71 | $0.0268 | 62,015.0 | -2.54% |
| 2025-03-03 | $0.7961 | $0.7314 | $0.0647 | 331,668.0 | -4.60% |
| 2025-02-28 | $0.782 | $0.75 | $0.032 | 215,808.0 | +1.07% |
| 2025-02-27 | $0.841 | $0.76 | $0.081 | 546,153.0 | +1.10% |
| 2025-02-26 | $0.824 | $0.75 | $0.074 | 436,901.0 | -5.16% |
| 2025-02-25 | $0.868 | $0.7951 | $0.073 | 203,310.0 | -3.26% |
| 2025-02-24 | $0.895 | $0.7751 | $0.1199 | 410,378.0 | -1.92% |
| 2025-02-21 | $0.9209 | $0.84 | $0.0809 | 593,728.0 | -6.00% |
| 2025-02-20 | $0.93 | $0.85 | $0.08 | 278,773.0 | +1.76% |
| 2025-02-19 | $0.9531 | $0.85 | $0.1031 | 434,802.0 | +4.41% |
| 2025-02-18 | $0.95 | $0.82 | $0.13 | 821,969.0 | -8.85% |
| 2025-02-14 | $1.03 | $0.9051 | $0.1248 | 496,683.0 | -3.66% |
| 2025-02-13 | $1.06 | $0.87 | $0.195 | 2,000,049.0 | -18.62% |
| 2025-02-12 | $1.24 | $1.13 | $0.11 | 477,750.0 | +0.00% |
| 2025-02-11 | $1.23 | $1.16 | $0.07 | 319,149.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $0.83 | $0.6505 | $0.1795 | 1,821,672.0 | -10.75% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):