Want to see LUVU full AI Analyst Report?
Luvu Brands (LUVU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -26.76% | 136,050 | 4.60 |
| Oct 29, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | +18.33% | 130,736 | 4.74 |
| Oct 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 30,100 | 1.11 |
| Oct 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -23.53% | 51,419 | 1.96 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.04 | 0.09 | 0.09 | -3.41% | 125,010 | 4.71 |
| Oct 23, 2026 | 0.06 | 0.10 | 0.06 | 0.09 | 0.09 | +69.23% | 104,360 | 4.19 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -48.00% | 6,006 | 0.24 |
| Oct 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | +0.00% | 513 | 0.02 |
| Oct 19, 2026 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | +69.49% | 72,894 | 3.06 |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +3.51% | 20,000 | 0.85 |
| Oct 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 10,008 | 0.42 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 452 | 0.02 |
| Oct 13, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | +14.00% | 448,655 | 26.95 |
| Oct 12, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | +0.00% | 154,899 | 10.91 |
| Oct 09, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +8.70% | 40,006 | 2.88 |
| Oct 08, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 2,006 | 0.14 |
| Oct 05, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | +71.43% | 152,000 | 12.53 |
| Oct 02, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +9.38% | 6,335 | 0.53 |
| Oct 01, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -5.88% | 175,740 | 19.01 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.53% | 34,098 | 3.92 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 30,010 | 3.65 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +22.58% | 9,575 | 1.19 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 300 | 0.03 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 2,500 | 0.28 |
| Sep 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -10.26% | 15,100 | 1.36 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +25.81% | 64,974 | 6.45 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 1,200 | 0.12 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.23% | 100 | 0.01 |
| Sep 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.33% | 20,000 | 2.03 |
| Sep 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 1,000 | 0.10 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 25,687 | 2.53 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.45% | 3,036 | 0.30 |