Luvu Brands, Inc. (LUVU)
OTCMKTS
· Delayed Price · Currency is USD
0.0418
+0.0057 (15.65%)
May 19, 2025, 3:18 PM EDT
Luvu Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.65% | 182,452 |
| May 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -10.93% | 735,493 |
| May 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.47% | 90,300 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.57% | 45,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.49% | 10,101 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.30% | 18,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.51% | 60,268 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.47% | 74,760 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 228,300 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.25% | 151,400 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 14,500 |
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.52% | 60,000 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.81% | 27,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.67% | 45,612 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.22% | 11,635 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 660 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.41% | 9,006 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.74% | 2,856 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.81% | 20,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.67% | 11,800 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,650 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -27.04% | 1,599,750 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.77% | 1,000 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,827 |
| Mar 31, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 17.40% | 3,000 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 70,084 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 42.86% | 244,625 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -27.20% | 300,000 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 230,100 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.34% | 20,502 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.89% | 124,000 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.88% | 11,000 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.43% | 12,079 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.75% | 28,421 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | - |