Register for streaming realtime charts, analysis tools, and prices.
LUVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 23.00 | 0.30 | 1.32% | 23.05 | 23.10 | 22.75 | 10,138 |
| May 09 2024 | 22.70 | 0.05 | 0.22% | 22.80 | 22.80 | 22.50 | 4,119 |
| May 08 2024 | 22.65 | -0.35 | -1.52% | 23.25 | 23.25 | 22.30 | 9,267 |
| May 07 2024 | 23.00 | 0.90 | 4.07% | 22.35 | 23.00 | 22.35 | 10,064 |
| May 06 2024 | 22.10 | -0.20 | -0.90% | 21.95 | 22.20 | 21.90 | 4,574 |
| May 03 2024 | 22.30 | 0.40 | 1.83% | 22.05 | 22.45 | 21.85 | 10,708 |
| May 02 2024 | 21.90 | 0.25 | 1.15% | 21.75 | 22.15 | 21.60 | 5,872 |
| Apr 30 2024 | 21.65 | -0.40 | -1.81% | 21.90 | 21.90 | 21.60 | 9,418 |
| Apr 29 2024 | 22.05 | 0.25 | 1.15% | 21.50 | 22.15 | 21.50 | 4,665 |
| Apr 26 2024 | 21.80 | 0.75 | 3.56% | 21.75 | 21.80 | 21.40 | 3,957 |
| Apr 25 2024 | 21.05 | -0.85 | -3.88% | 21.65 | 21.85 | 21.05 | 8,813 |
| Apr 24 2024 | 21.90 | 0.20 | 0.92% | 21.80 | 21.95 | 21.50 | 6,402 |
| Apr 23 2024 | 21.70 | 0.45 | 2.12% | 21.30 | 21.70 | 21.20 | 22,140 |
| Apr 22 2024 | 21.25 | 0.05 | 0.24% | 21.40 | 21.65 | 21.15 | 5,518 |
| Apr 19 2024 | 21.20 | -0.05 | -0.24% | 21.40 | 21.50 | 21.15 | 29,584 |
| Apr 18 2024 | 21.25 | 0.00 | 0.00% | 21.05 | 21.60 | 21.05 | 8,307 |
| Apr 17 2024 | 21.25 | -0.20 | -0.93% | 21.35 | 21.65 | 21.10 | 14,977 |
| Apr 16 2024 | 21.45 | -0.75 | -3.38% | 22.00 | 22.00 | 21.35 | 19,563 |
| Apr 15 2024 | 22.20 | -0.20 | -0.89% | 22.45 | 22.75 | 22.05 | 12,625 |
| Apr 12 2024 | 22.40 | -0.15 | -0.67% | 22.60 | 23.45 | 22.40 | 44,173 |
| Apr 11 2024 | 22.55 | -0.05 | -0.22% | 22.35 | 22.70 | 22.35 | 6,488 |
| Apr 10 2024 | 22.60 | -0.20 | -0.88% | 22.75 | 22.85 | 22.25 | 5,257 |
| Apr 09 2024 | 22.80 | -0.20 | -0.87% | 22.80 | 23.15 | 22.80 | 3,890 |
| Apr 08 2024 | 23.00 | 0.25 | 1.10% | 22.85 | 23.25 | 22.75 | 2,983 |
| Apr 05 2024 | 22.75 | -0.80 | -3.40% | 23.75 | 23.75 | 22.65 | 10,721 |
| Apr 04 2024 | 23.55 | 0.85 | 3.74% | 22.95 | 23.65 | 22.70 | 11,704 |
| Apr 03 2024 | 22.70 | 0.10 | 0.44% | 22.50 | 22.80 | 22.50 | 20,649 |
| Apr 02 2024 | 22.60 | -0.70 | -3.00% | 23.10 | 23.40 | 22.60 | 16,959 |
| Mar 28 2024 | 23.30 | -0.60 | -2.51% | 23.90 | 23.90 | 23.15 | 17,536 |
| Mar 27 2024 | 23.90 | -0.05 | -0.21% | 23.75 | 24.05 | 23.65 | 63,131 |
| Mar 26 2024 | 23.95 | -0.15 | -0.62% | 23.95 | 24.00 | 23.35 | 21,266 |
| Mar 25 2024 | 24.10 | 0.00 | 0.00% | 23.55 | 24.75 | 23.40 | 91,052 |
| Mar 22 2024 | 24.10 | 1.30 | 5.70% | 23.05 | 24.35 | 23.05 | 89,593 |
| Mar 21 2024 | 22.80 | 1.25 | 5.80% | 21.90 | 23.20 | 21.75 | 69,631 |
| Mar 20 2024 | 21.55 | 0.95 | 4.61% | 20.50 | 21.65 | 20.20 | 107,427 |
| Mar 19 2024 | 20.60 | -0.30 | -1.44% | 20.75 | 20.90 | 20.55 | 10,200 |
| Mar 18 2024 | 20.90 | -0.35 | -1.65% | 21.45 | 21.45 | 20.60 | 12,890 |
| Mar 15 2024 | 21.25 | 0.10 | 0.47% | 20.75 | 21.25 | 20.70 | 9,881 |
| Mar 14 2024 | 21.15 | 0.10 | 0.48% | 21.25 | 21.45 | 21.00 | 7,400 |
| Mar 13 2024 | 21.05 | 0.15 | 0.72% | 21.00 | 21.60 | 20.45 | 26,099 |
| Mar 12 2024 | 20.90 | 0.15 | 0.72% | 21.00 | 21.10 | 20.70 | 11,761 |
| Mar 11 2024 | 20.75 | 0.00 | 0.00% | 20.40 | 20.75 | 20.40 | 2,764 |
| Mar 08 2024 | 20.75 | -0.30 | -1.43% | 21.40 | 21.40 | 20.60 | 8,815 |
| Mar 07 2024 | 21.05 | -0.15 | -0.71% | 21.30 | 21.35 | 20.80 | 18,104 |
| Mar 06 2024 | 21.20 | 0.75 | 3.67% | 20.70 | 21.20 | 20.35 | 24,376 |
| Mar 05 2024 | 20.45 | -0.35 | -1.68% | 20.95 | 21.10 | 20.25 | 23,582 |
| Mar 04 2024 | 20.80 | 0.30 | 1.46% | 20.50 | 20.90 | 20.20 | 23,856 |
| Mar 01 2024 | 20.50 | 0.00 | 0.00% | 20.25 | 20.60 | 20.10 | 12,104 |
| Feb 29 2024 | 20.50 | -0.10 | -0.49% | 20.75 | 20.80 | 20.05 | 30,776 |
| Feb 28 2024 | 20.60 | -0.55 | -2.60% | 21.10 | 21.15 | 20.40 | 10,387 |
| Feb 27 2024 | 21.15 | 0.20 | 0.95% | 20.85 | 21.15 | 20.70 | 6,044 |
| Feb 26 2024 | 20.95 | -0.25 | -1.18% | 21.00 | 21.30 | 20.60 | 17,698 |
| Feb 23 2024 | 21.20 | -0.20 | -0.93% | 21.60 | 21.60 | 20.70 | 23,302 |
| Feb 22 2024 | 21.40 | -0.15 | -0.70% | 21.70 | 21.85 | 21.35 | 8,723 |
| Feb 21 2024 | 21.55 | -0.30 | -1.37% | 22.00 | 22.00 | 21.55 | 4,925 |
| Feb 20 2024 | 21.85 | -0.35 | -1.58% | 22.20 | 22.20 | 21.65 | 16,232 |
| Feb 19 2024 | 22.20 | 0.40 | 1.83% | 21.80 | 22.20 | 21.50 | 15,766 |
| Feb 16 2024 | 21.80 | 0.55 | 2.59% | 21.40 | 21.80 | 21.20 | 10,603 |
| Feb 15 2024 | 21.25 | -0.30 | -1.39% | 21.90 | 21.90 | 21.25 | 11,572 |
| Feb 14 2024 | 21.55 | -0.15 | -0.69% | 21.70 | 21.80 | 21.40 | 8,070 |
| Feb 13 2024 | 21.70 | -0.05 | -0.23% | 21.65 | 21.70 | 21.20 | 17,280 |
| Feb 12 2024 | 21.75 | -0.15 | -0.68% | 21.75 | 22.05 | 21.40 | 38,026 |
