Luvu Brands, Inc. (LUVU)
OTCMKTS · Delayed Price · Currency is USD
0.0350
+0.0030 (9.38%)
At close: Oct 2, 2026
Luvu Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 6,335 |
| Sep 29, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -5.88% | 175,740 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.46% | 34,098 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,010 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.87% | 9,575 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.46% | 300 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.29% | 2,500 |
| Sep 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.28% | 15,100 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 28.71% | 64,974 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.62% | 1,200 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.84% | 100 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.04% | 20,000 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.27% | 1,000 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,687 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,036 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.35% | 32,000 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.55% | 100 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.21% | 30,067 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.53% | 10,500 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.22% | 500 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.90% | 48,435 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.15% | 1,790 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 5,850 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.87% | 165 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.42% | 141,500 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 10,000 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.91% | 29,400 |
| Jul 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -8.95% | 516 |
| Jul 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.33% | 19,501 |
| Jul 9, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 12.57% | 36,900 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.05% | 7,525 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 40.35% | 20,500 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.00% | 5,273 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 112,200 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.57% | 31,200 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.30% | 5,180 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.00% | 500 |
| Jun 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.69% | 20,305 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 8,500 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 15,398 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.50% | 3,860 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.26% | 2,505 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.68% | 56,900 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 81,209 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.36% | 37,438 |
| May 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.09% | 226,887 |
| May 15, 2026 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -13.58% | 647,450 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.62% | 49,900 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,000 |