Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NASDAQ: LVLU · Real-Time Price · USD
0.4500
+0.0391 (9.52%)
At close: Apr 28, 2025, 4:00 PM
0.3866
-0.0634 (-14.09%)
Pre-market: Apr 29, 2025, 6:36 AM EDT
LVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | 9.52% | 97,110 |
| Apr 25, 2025 | 0.40 | 0.45 | 0.39 | 0.41 | 0.41 | 1.21% | 77,903 |
| Apr 24, 2025 | 0.44 | 0.47 | 0.36 | 0.41 | 0.41 | -7.73% | 1,370,344 |
| Apr 23, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | 0.09% | 85,974 |
| Apr 22, 2025 | 0.48 | 0.51 | 0.42 | 0.44 | 0.44 | -0.54% | 191,598 |
| Apr 21, 2025 | 0.43 | 0.47 | 0.43 | 0.44 | 0.44 | -1.34% | 43,978 |
| Apr 17, 2025 | 0.44 | 0.48 | 0.42 | 0.45 | 0.45 | -0.44% | 74,731 |
| Apr 16, 2025 | 0.44 | 0.49 | 0.43 | 0.45 | 0.45 | - | 109,080 |
| Apr 15, 2025 | 0.45 | 0.49 | 0.42 | 0.45 | 0.45 | -1.10% | 106,398 |
| Apr 14, 2025 | 0.45 | 0.46 | 0.42 | 0.46 | 0.46 | 2.11% | 54,225 |
| Apr 11, 2025 | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | 2.51% | 33,665 |
| Apr 10, 2025 | 0.42 | 0.46 | 0.42 | 0.43 | 0.43 | 1.57% | 44,845 |
| Apr 9, 2025 | 0.38 | 0.44 | 0.35 | 0.43 | 0.43 | 14.15% | 69,278 |
| Apr 8, 2025 | 0.43 | 0.45 | 0.33 | 0.37 | 0.37 | -14.76% | 177,051 |
| Apr 7, 2025 | 0.41 | 0.47 | 0.38 | 0.44 | 0.44 | 7.82% | 186,843 |
| Apr 4, 2025 | 0.40 | 0.44 | 0.35 | 0.41 | 0.41 | 4.08% | 69,073 |
| Apr 3, 2025 | 0.44 | 0.46 | 0.39 | 0.39 | 0.39 | -10.97% | 90,362 |
| Apr 2, 2025 | 0.44 | 0.49 | 0.43 | 0.44 | 0.44 | -2.16% | 73,556 |
| Apr 1, 2025 | 0.42 | 0.47 | 0.40 | 0.45 | 0.45 | 12.50% | 122,141 |
| Mar 31, 2025 | 0.41 | 0.45 | 0.40 | 0.40 | 0.40 | 2.83% | 61,030 |
| Mar 28, 2025 | 0.46 | 0.46 | 0.38 | 0.39 | 0.39 | -8.30% | 68,083 |
| Mar 27, 2025 | 0.42 | 0.48 | 0.42 | 0.42 | 0.42 | -3.59% | 81,076 |
| Mar 26, 2025 | 0.46 | 0.48 | 0.42 | 0.44 | 0.44 | - | 53,116 |
| Mar 25, 2025 | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | 2.04% | 73,158 |
| Mar 24, 2025 | 0.45 | 0.50 | 0.43 | 0.43 | 0.43 | -4.18% | 103,703 |
| Mar 21, 2025 | 0.54 | 0.55 | 0.44 | 0.45 | 0.45 | -15.27% | 649,100 |
| Mar 20, 2025 | 0.43 | 0.65 | 0.42 | 0.53 | 0.53 | 23.48% | 521,546 |
| Mar 19, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -4.40% | 13,857 |
| Mar 18, 2025 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | 2.23% | 13,943 |
| Mar 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 2.35% | 16,400 |
| Mar 14, 2025 | 0.43 | 0.46 | 0.42 | 0.43 | 0.43 | -6.44% | 38,632 |
| Mar 13, 2025 | 0.47 | 0.50 | 0.41 | 0.46 | 0.46 | -2.42% | 21,521 |
| Mar 12, 2025 | 0.49 | 0.51 | 0.46 | 0.47 | 0.47 | -7.28% | 28,424 |
| Mar 11, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | - | 8,067 |
| Mar 10, 2025 | 0.54 | 0.56 | 0.48 | 0.51 | 0.51 | -5.21% | 18,523 |
| Mar 7, 2025 | 0.57 | 0.60 | 0.53 | 0.54 | 0.54 | -9.22% | 29,538 |
| Mar 6, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -3.22% | 13,710 |
| Mar 5, 2025 | 0.64 | 0.68 | 0.60 | 0.61 | 0.61 | -5.43% | 11,157 |
| Mar 4, 2025 | 0.63 | 0.69 | 0.63 | 0.65 | 0.65 | -3.72% | 28,517 |
| Mar 3, 2025 | 0.77 | 0.77 | 0.66 | 0.67 | 0.67 | -1.63% | 12,672 |
| Feb 28, 2025 | 0.71 | 0.76 | 0.68 | 0.68 | 0.68 | -5.55% | 18,306 |
| Feb 27, 2025 | 0.75 | 0.77 | 0.68 | 0.72 | 0.72 | -3.87% | 32,167 |
| Feb 26, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 16,188 |
| Feb 25, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -2.50% | 24,013 |
| Feb 24, 2025 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -3.52% | 8,494 |
| Feb 21, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -1.29% | 15,560 |
| Feb 20, 2025 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | -0.08% | 20,596 |
| Feb 19, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 2.40% | 5,532 |
| Feb 18, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -2.38% | 6,549 |
| Feb 14, 2025 | 0.81 | 0.87 | 0.81 | 0.84 | 0.84 | 1.33% | 20,611 |