Stockscreener 앱 받기
0.6901
4.23%
-0.0305
시간 외 거래:
.66
-0.0301
-4.36%
Liveone Inc 주식 (LVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.7456 | $0.6036 | $0.142 | 571,483.0 | -4.23% |
| 2025-05-02 | $0.7333 | $0.6801 | $0.0532 | 248,043.0 | +0.43% |
| 2025-05-01 | $0.879 | $0.7082 | $0.1708 | 661,142.0 | -18.32% |
| 2025-04-30 | $0.974 | $0.706 | $0.268 | 1,992,232.0 | +16.55% |
| 2025-04-29 | $0.77 | $0.6425 | $0.1275 | 485,925.0 | +15.05% |
| 2025-04-28 | $0.661 | $0.5927 | $0.0683 | 320,735.0 | +7.45% |
| 2025-04-25 | $0.6429 | $0.6055 | $0.0374 | 293,320.0 | -3.94% |
| 2025-04-24 | $0.68 | $0.621 | $0.059 | 296,196.0 | -1.58% |
| 2025-04-23 | $0.6838 | $0.6209 | $0.0629 | 159,652.0 | +1.08% |
| 2025-04-22 | $0.6503 | $0.6106 | $0.0397 | 171,983.0 | +3.86% |
| 2025-04-21 | $0.6438 | $0.6052 | $0.0386 | 168,066.0 | -4.33% |
| 2025-04-17 | $0.6816 | $0.6375 | $0.0441 | 355,654.0 | -2.25% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.879 | $0.6036 | $0.2754 | 2,052,151.0 | -21.44% |
| 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% |
0.51%
0.76%
자본화:
|
볼륨(24시간):