Stockscreener 앱 받기
1.15
4.17%
-0.05
시간 외 거래:
1.16
0.01
+0.87%
Livewire Group Inc 주식 (LVWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $1.18 | $1.10 | $0.08 | 412,792.0 | -4.17% |
| 2026-08-14 | $1.43 | $1.14 | $0.29 | 1,067,953.0 | -4.00% |
| 2026-08-13 | $1.38 | $1.11 | $0.27 | 1,546,655.0 | +11.61% |
| 2026-08-12 | $1.16 | $1.06 | $0.10 | 516,271.0 | -3.45% |
| 2026-08-11 | $1.20 | $1.07 | $0.125 | 500,345.0 | +2.65% |
| 2026-08-10 | $1.18 | $1.01 | $0.17 | 1,206,901.0 | +4.63% |
| 2026-08-07 | $1.22 | $1.06 | $0.1544 | 776,240.0 | -2.70% |
| 2026-08-06 | $1.32 | $1.11 | $0.2062 | 596,916.0 | -10.48% |
| 2026-08-05 | $1.45 | $1.24 | $0.21 | 866,116.0 | -12.68% |
| 2026-08-04 | $1.66 | $1.31 | $0.345 | 1,642,364.0 | -15.48% |
| 2026-08-03 | $1.83 | $1.57 | $0.2599 | 1,526,213.0 | -6.67% |
| 2026-07-31 | $2.25 | $1.72 | $0.5283 | 3,065,638.0 | -12.62% |
| 2026-07-30 | $2.77 | $1.83 | $0.94 | 5,614,224.0 | -20.46% |
| 2026-07-29 | $2.65 | $2.07 | $0.5799 | 10,457,411.0 | +32.82% |
| 2026-07-28 | $3.15 | $1.83 | $1.32 | 29,292,506.0 | -19.75% |
| 2026-07-27 | $3.57 | $1.55 | $2.02 | 74,438,284.0 | +66.44% |
| 2026-07-24 | $1.77 | $1.23 | $0.54 | 104,144,122.0 | +89.61% |
| 2026-07-23 | $0.925 | $0.77 | $0.155 | 219,017.0 | -15.29% |
| 2026-07-22 | $0.94 | $0.8571 | $0.0829 | 400,874.0 | +6.87% |
| 2026-07-21 | $0.925 | $0.7364 | $0.1886 | 509,743.0 | +3.15% |
| 2026-07-20 | $0.85 | $0.663 | $0.187 | 559,957.0 | +18.75% |
Livewire Group Inc 주식 (LVWR) 연도별 가격 이력
이 심층 분석에서는 Livewire Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LVWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Livewire Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Livewire Group Inc 주식 (LVWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.83 | $1.01 | $0.82 | 11,071,558.0 | -36.11% |
| 2026-07 | $3.57 | $0.6483 | $2.92 | 238,704,482.0 | +60.71% |
| 2026-06 | $1.83 | $0.9901 | $0.8399 | 6,802,414.0 | -20.57% |
| 2026-05 | $1.97 | $1.27 | $0.695 | 2,840,081.0 | -22.53% |
| 2026-04 | $2.28 | $1.55 | $0.7299 | 2,714,820.0 | +9.64% |
| 2026-03 | $2.13 | $1.20 | $0.93 | 8,693,452.0 | -1.19% |
| 2026-02 | $3.40 | $1.43 | $1.97 | 5,488,976.0 | -28.21% |
| 2026-01 | $4.76 | $2.16 | $2.60 | 1,533,849.0 | -47.06% |
Livewire Group Inc 주식 (LVWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.13 | $3.97 | $1.16 | 1,246,982.0 | +8.22% |
| 2025-11 | $5.51 | $3.73 | $1.78 | 1,111,507.0 | -22.26% |
| 2025-10 | $6.44 | $4.46 | $1.98 | 1,832,724.0 | +15.37% |
| 2025-09 | $5.64 | $3.43 | $2.21 | 5,025,424.0 | +23.38% |
| 2025-08 | $4.16 | $3.12 | $1.04 | 2,359,292.0 | +2.67% |
| 2025-07 | $5.15 | $3.04 | $2.11 | 4,478,861.0 | -18.48% |
| 2025-06 | $9.04 | $3.65 | $5.39 | 31,515,623.0 | +2.22% |
| 2025-05 | $5.15 | $0.9301 | $4.22 | 212,782,476.0 | +151.40% |
| 2025-04 | $2.67 | $1.71 | $0.9592 | 882,162.0 | -10.50% |
| 2025-03 | $2.37 | $1.90 | $0.47 | 558,941.0 | -13.04% |
| 2025-02 | $3.32 | $2.18 | $1.14 | 609,628.0 | -26.98% |
| 2025-01 | $5.13 | $3.03 | $2.10 | 937,247.0 | -34.51% |
Livewire Group Inc 주식 (LVWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.03 | $4.35 | $1.68 | 693,461.0 | -21.83% |
| 2024-11 | $7.25 | $5.73 | $1.52 | 398,964.0 | +1.52% |
| 2024-10 | $6.79 | $5.60 | $1.19 | 450,235.0 | -3.11% |
| 2024-09 | $7.30 | $5.20 | $2.10 | 656,520.0 | -7.29% |
| 2024-08 | $7.50 | $6.21 | $1.29 | 272,991.0 | -10.72% |
| 2024-07 | $9.00 | $6.60 | $2.40 | 451,081.0 | -3.79% |
| 2024-06 | $7.85 | $6.35 | $1.50 | 380,512.0 | +18.03% |
| 2024-05 | $7.24 | $6.27 | $0.97 | 519,189.0 | -2.99% |
| 2024-04 | $7.89 | $6.50 | $1.39 | 399,416.0 | -7.47% |
| 2024-03 | $9.43 | $5.71 | $3.72 | 525,342.0 | -22.92% |
| 2024-02 | $11.36 | $8.48 | $2.88 | 514,458.0 | -5.44% |
| 2024-01 | $11.77 | $9.85 | $1.92 | 657,600.0 | -12.29% |
4.27%
4.48%
자본화:
|
볼륨(24시간):