Free Trial

Luvu Brands (LUVU) Stock Chart & Stock Price History

$0.05
-0.04 (-43.34%)
(As of 05/22/2024 ET)

Luvu Brands Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
-35.99%
3 Month
Performance
-34.63%
6 Month
Performance
N/A
Year-To-Date
Performance
-37.59%
1 Year
Performance
-49.22%
Receive LUVU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Luvu Brands and its competitors with MarketBeat's FREE daily newsletter

LUVU Stock Chart for Thursday, May, 23, 2024

Luvu Brands Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$0.09$0.05
-42.53%
$0.05$0.055,000 shs$4.00 million
05/21/2024$0.07$0.09
+23.98%
$0.09$0.092,100 shs$6.97 million
05/16/2024$0.06$0.07
+14.69%
$0.07$0.0658,500 shs$5.62 million
05/15/2024$0.06$0.06
+4.92%
$0.06$0.0675,900 shs$4.90 million
05/14/2024$0.06$0.06
+1.67%
$0.06$0.065,000 shs$4.67 million
05/13/2024$0.07$0.06
-9.67%
$0.06$0.061,400 shs$4.59 million
05/10/2024$0.07$0.07$0.07$0.0618,450 shs$5.08 million
05/09/2024$0.06$0.07
+19.68%
$0.07$0.0618,450 shs$5.08 million
05/08/2024$0.07$0.06
-20.71%
$0.06$0.061,000 shs$4.25 million
05/06/2024$0.08$0.07
-10.07%
$0.07$0.073,790 shs$5.36 million
05/03/2024$0.08$0.08
+0.05%
$0.08$0.082,000 shs$5.96 million
05/02/2024$0.07$0.08
+7.31%
$0.08$0.082,000 shs$5.96 million
05/01/2024$0.07$0.07
-2.03%
$0.07$0.05217,412 shs$5.55 million
04/30/2024$0.08$0.07
-9.76%
$0.07$0.072,000 shs$5.67 million
04/29/2024$0.08$0.08$0.08$0.082,293 shs$6.28 million
04/26/2024$0.07$0.08
+13.34%
$0.08$0.0815,502 shs$6.28 million
04/25/2024$0.07$0.07
-0.07%
$0.07$0.0710,090 shs$5.54 million
04/24/2024$0.08$0.07
-11.38%
$0.07$0.0710,090 shs$5.54 million
04/23/2024$0.06$0.08
+36.17%
$0.08$0.086,450 shs$6.25 million
04/22/2024$0.08$0.06
-26.47%
$0.08$0.0620,041 shs$4.59 million
04/19/2024$0.08$0.08
+5.97%
$0.08$0.083,500 shs$6.25 million
04/18/2024$0.06$0.08
+23.20%
$0.08$0.0813,000 shs$5.89 million
04/17/2024$0.06$0.06$0.06$0.0620,000 shs$4.78 million
04/16/2024$0.08$0.06
-23.78%
$0.08$0.0695,000 shs$4.78 million
04/15/2024$0.08$0.08$0.09$0.0880,600 shs$6.28 million
04/12/2024$0.08$0.08
+7.47%
$0.09$0.0880,610 shs$6.28 million
04/11/2024$0.08$0.08
-6.38%
$0.08$0.081,304 shs$5.84 million
04/10/2024$0.08$0.08$0.08$0.0825,025 shs$6.24 million
04/09/2024$0.08$0.08$0.08$0.0825,025 shs$6.24 million
04/08/2024$0.08$0.08
+1.88%
$0.08$0.0825,025 shs$6.24 million
04/05/2024$0.09$0.08
-2.94%
$0.08$0.0814,500 shs$6.32 million
04/04/2024$0.08$0.09
+1.80%
$0.09$0.0810,220 shs$6.51 million
04/03/2024$0.08$0.08
+3.34%
$0.08$0.0820,000 shs$6.39 million
04/02/2024$0.09$0.08
-4.94%
$0.09$0.08573 shs$6.19 million
04/01/2024$0.08$0.09
+0.01%
$0.09$0.08700 shs$6.51 million
03/29/2024$0.09$0.08
-0.01%
$0.08$0.08771 shs$6.51 million
03/28/2024$0.08$0.09
+6.25%
$0.09$0.08771 shs$6.51 million
03/27/2024$0.08$0.08$0.08$0.081,000 shs$6.12 million
03/26/2024$0.09$0.08
-5.88%
$0.08$0.0810,000 shs$6.12 million
03/25/2024$0.09$0.09
-2.30%
$0.09$0.0930,000 shs$6.51 million
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (Ad)

Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …

Find out details on these three critical Nvidia partners immediately.
03/22/2024$0.08$0.09
+8.61%
$0.09$0.0925,000 shs$6.66 million
03/21/2024$0.08$0.08
+0.13%
$0.08$0.08500 shs$6.13 million
03/20/2024$0.07$0.08
+9.44%
$0.08$0.0720,600 shs$6.12 million
03/19/2024$0.10$0.07
-23.62%
$0.10$0.076,600 shs$5.60 million
03/18/2024$0.10$0.10$0.10$0.099,000 shs$7.33 million
03/15/2024$0.08$0.10
+27.60%
$0.10$0.099,000 shs$7.33 million
03/13/2024$0.08$0.08
-6.25%
$0.08$0.0810,000 shs$5.74 million
03/12/2024$0.08$0.08
+6.67%
$0.08$0.0810,000 shs$6.12 million
03/11/2024$0.09$0.08
-11.76%
$0.08$0.0810,000 shs$5.74 million
03/08/2024$0.09$0.09$0.09$0.0815,000 shs$6.51 million
03/07/2024$0.09$0.09$0.09$0.0959,666 shs$6.51 million
03/06/2024$0.09$0.09
-6.08%
$0.09$0.0959,666 shs$6.51 million
03/04/2024$0.08$0.09
+9.43%
$0.09$0.091,750 shs$6.93 million
02/29/2024$0.08$0.08$0.08$0.088,000 shs$6.33 million
02/28/2024$0.09$0.08
-8.87%
$0.08$0.088,000 shs$6.33 million
02/27/2024$0.07$0.09
+25.35%
$0.09$0.08300 shs$6.95 million
02/26/2024$0.08$0.07
-9.50%
$0.08$0.0714,661 shs$5.54 million
02/23/2024$0.09$0.08
-5.88%
$0.08$0.0825,250 shs$6.12 million
02/22/2024$0.09$0.09
-1.62%
$0.09$0.0716,013 shs$6.51 million

This page (OTCMKTS:LUVU) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners