Stockscreener 앱 받기
5.48
2.43%
0.13
Livewire Group Inc 주식 (LVWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $5.49 | $5.27 | $0.22 | 50,077.0 | +2.43% |
| 2025-10-30 | $5.54 | $5.30 | $0.2425 | 34,713.0 | -3.25% |
| 2025-10-29 | $5.83 | $5.31 | $0.5199 | 79,794.0 | -0.72% |
| 2025-10-28 | $5.90 | $5.40 | $0.50 | 86,346.0 | -0.18% |
| 2025-10-27 | $6.02 | $5.42 | $0.60 | 62,451.0 | -4.62% |
| 2025-10-24 | $6.20 | $5.81 | $0.39 | 56,686.0 | -2.66% |
| 2025-10-23 | $6.44 | $5.91 | $0.53 | 69,680.0 | -3.22% |
| 2025-10-22 | $6.37 | $5.76 | $0.605 | 165,635.0 | +4.72% |
| 2025-10-21 | $5.98 | $5.64 | $0.3399 | 77,120.0 | +2.42% |
| 2025-10-20 | $5.83 | $5.25 | $0.58 | 109,092.0 | +11.99% |
| 2025-10-17 | $5.22 | $4.68 | $0.545 | 78,769.0 | +7.93% |
| 2025-10-16 | $5.01 | $4.68 | $0.33 | 54,912.0 | -4.01% |
| 2025-10-15 | $5.38 | $4.90 | $0.48 | 72,228.0 | -3.11% |
| 2025-10-14 | $5.18 | $4.55 | $0.63 | 91,749.0 | +9.11% |
| 2025-10-13 | $4.79 | $4.46 | $0.3299 | 63,117.0 | +5.12% |
| 2025-10-10 | $4.84 | $4.46 | $0.38 | 108,167.0 | -3.23% |
| 2025-10-09 | $4.80 | $4.54 | $0.26 | 71,808.0 | -4.33% |
| 2025-10-08 | $4.94 | $4.53 | $0.41 | 51,816.0 | +3.41% |
| 2025-10-07 | $5.28 | $4.56 | $0.72 | 88,743.0 | -6.01% |
| 2025-10-06 | $5.49 | $4.93 | $0.5589 | 81,466.0 | -6.03% |
| 2025-10-03 | $5.39 | $5.01 | $0.38 | 75,050.0 | +4.53% |
| 2025-10-02 | $5.13 | $4.71 | $0.42 | 123,218.0 | +4.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.44 | $4.46 | $1.98 | 1,882,801.0 | +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% |
Livewire Group Inc 주식 (LVWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.04 | $9.66 | $2.37 | 2,125,240.0 | +3.10% |
| 2023-11 | $11.28 | $8.66 | $2.62 | 944,871.0 | +2.33% |
| 2023-10 | $10.76 | $6.92 | $3.84 | 714,010.0 | +54.69% |
| 2023-09 | $11.71 | $6.86 | $4.85 | 685,922.0 | -38.01% |
| 2023-08 | $12.40 | $9.80 | $2.60 | 867,977.0 | -7.76% |
| 2023-07 | $12.50 | $9.88 | $2.62 | 1,126,553.0 | +2.62% |
| 2023-06 | $12.25 | $7.90 | $4.35 | 1,986,723.0 | +44.91% |
| 2023-05 | $9.70 | $6.75 | $2.95 | 262,360.0 | +5.16% |
| 2023-04 | $7.90 | $6.22 | $1.68 | 171,341.0 | +20.16% |
| 2023-03 | $7.25 | $6.15 | $1.10 | 141,832.0 | +0.00% |
4.46%
1.83%
자본화:
|
볼륨(24시간):