LUVU | Luvu Brands | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Luvu Brands (LUVU)

OTC

$0.08+$0.003 (+3.36%)

Price as of Nov 12, 2026

$6.1M
Market Cap
128.57%
1-Year Change
Furnishings, Fixtures & Appliances
Industry

1 Month
+60.00%

Low Price$0.05

High Price$0.10
3 Months
+185.71%

Low Price$0.02

High Price$0.10
1 Year
+128.57%

Low Price$0.02

High Price$0.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.08	0.08	0.08	0.08	+3.36%	42,000
11/11/2026	0.07	0.09	0.07	0.08	-3.25%	53,594
11/10/2026	0.08	0.08	0.08	0.08	+7.53%	5,000
11/09/2026	0.07	0.07	0.05	0.07	-12.16%	54,921
11/06/2026	0.08	0.08	0.08	0.08	+21.87%	1,000
11/05/2026	0.07	0.08	0.07	0.07	-17.26%	900
11/04/2026	0.09	0.09	0.06	0.08	+22.63%	72,198
11/02/2026	0.05	0.07	0.05	0.07	+31.73%	4,058
10/30/2026	0.06	0.06	0.05	0.05	-26.76%	136,050
10/29/2026	0.06	0.08	0.06	0.07	+18.33%	130,736
10/28/2026	0.06	0.06	0.06	0.06	-7.69%	30,100
10/27/2026	0.06	0.07	0.06	0.07	-23.53%	51,419
10/26/2026	0.09	0.09	0.04	0.09	-3.41%	125,010
10/23/2026	0.06	0.10	0.06	0.09	+69.23%	104,360
10/21/2026	0.05	0.05	0.05	0.05	-48.00%	6,006
10/20/2026	0.10	0.10	0.10	0.10	0.00%	513
10/19/2026	0.06	0.10	0.06	0.10	+69.49%	72,894
10/16/2026	0.06	0.06	0.06	0.06	+2.61%	20,000
10/15/2026	0.06	0.06	0.06	0.06	0.00%	10,008
10/14/2026	0.06	0.06	0.06	0.06	0.00%	452
10/13/2026	0.05	0.06	0.04	0.06	+15.00%	448,655
10/12/2026	0.05	0.05	0.04	0.05	0.00%	154,899
10/09/2026	0.04	0.05	0.04	0.05	0.00%	40,006
10/06/2026	0.05	0.05	0.05	0.05	-16.67%	2,006
10/05/2026	0.04	0.06	0.04	0.06	+71.43%	152,000
10/02/2026	0.03	0.04	0.03	0.04	+9.38%	6,335
09/29/2026	0.03	0.05	0.03	0.03	-5.88%	175,740
09/28/2026	0.04	0.04	0.03	0.03	-11.46%	34,098
09/25/2026	0.04	0.04	0.04	0.04	0.00%	30,010
09/24/2026	0.04	0.04	0.04	0.04	+23.87%	9,575
09/22/2026	0.03	0.03	0.03	0.03	-7.46%	300
09/18/2026	0.03	0.03	0.03	0.03	-4.29%	2,500
09/16/2026	0.03	0.04	0.03	0.04	-12.28%	15,100
09/15/2026	0.04	0.04	0.03	0.04	+28.71%	64,974
09/11/2026	0.03	0.03	0.03	0.03	-4.62%	1,200
09/08/2026	0.03	0.03	0.03	0.03	+4.84%	100
09/03/2026	0.03	0.03	0.03	0.03	+1.04%	20,000
08/28/2026	0.03	0.03	0.03	0.03	+2.27%	1,000
08/25/2026	0.03	0.03	0.03	0.03	0.00%	25,687
08/24/2026	0.03	0.03	0.03	0.03	0.00%	3,036
08/19/2026	0.03	0.03	0.03	0.03	+4.35%	32,000
08/18/2026	0.03	0.03	0.03	0.03	+25.55%	100
08/17/2026	0.03	0.03	0.02	0.02	-18.21%	30,067
08/12/2026	0.04	0.04	0.03	0.03	-11.53%	10,500
08/07/2026	0.03	0.03	0.03	0.03	+17.22%	500
08/05/2026	0.03	0.03	0.03	0.03	-24.90%	48,435
08/04/2026	0.04	0.04	0.04	0.04	+33.15%	1,790
08/03/2026	0.03	0.03	0.03	0.03	-10.00%	5,850
07/31/2026	0.03	0.03	0.03	0.03	-5.87%	165
07/29/2026	0.03	0.03	0.03	0.03	-3.42%	141,500
07/24/2026	0.04	0.04	0.03	0.03	-25.00%	10,000
07/20/2026	0.04	0.04	0.04	0.04	+23.91%	29,400
07/15/2026	0.03	0.04	0.03	0.04	-8.95%	516
07/14/2026	0.03	0.04	0.03	0.04	+8.33%	19,501
07/09/2026	0.02	0.04	0.02	0.04	+12.57%	36,900
07/08/2026	0.03	0.03	0.03	0.03	-20.05%	7,525
06/26/2026	0.04	0.04	0.03	0.04	+40.35%	20,500
06/25/2026	0.03	0.03	0.03	0.03	0.00%	40,000
06/23/2026	0.03	0.03	0.03	0.03	-5.00%	5,273
06/22/2026	0.03	0.03	0.03	0.03	-6.25%	112,200
06/18/2026	0.03	0.03	0.03	0.03	+0.57%	31,200
06/12/2026	0.03	0.03	0.03	0.03	-4.30%	5,180
06/05/2026	0.03	0.03	0.03	0.03	-5.00%	500
06/03/2026	0.03	0.04	0.03	0.04	+7.69%	20,305
06/02/2026	0.03	0.03	0.03	0.03	+8.33%	8,500
05/29/2026	0.03	0.03	0.03	0.03	-3.85%	15,398
05/27/2026	0.03	0.03	0.03	0.03	-2.50%	3,860
05/26/2026	0.03	0.03	0.03	0.03	+3.26%	2,505
05/21/2026	0.03	0.03	0.03	0.03	+10.68%	56,900
05/20/2026	0.03	0.03	0.03	0.03	+11.11%	81,209
05/19/2026	0.03	0.03	0.03	0.03	-8.36%	37,438
05/18/2026	0.03	0.03	0.02	0.03	+20.09%	226,887
05/15/2026	0.03	0.03	0.01	0.02	-13.58%	647,450
05/14/2026	0.03	0.03	0.03	0.03	-8.62%	49,900
05/11/2026	0.03	0.03	0.03	0.03	0.00%	33,000
05/08/2026	0.03	0.03	0.03	0.03	0.00%	42,810
05/07/2026	0.03	0.03	0.03	0.03	+2.65%	60,795
05/06/2026	0.03	0.03	0.03	0.03	-2.59%	297
05/04/2026	0.03	0.03	0.03	0.03	0.00%	20,126
04/29/2026	0.03	0.03	0.03	0.03	0.00%	20,000
04/28/2026	0.03	0.03	0.03	0.03	-7.64%	15,000
04/27/2026	0.03	0.03	0.03	0.03	+20.31%	37,653
04/23/2026	0.03	0.03	0.03	0.03	-16.56%	6,910
04/14/2026	0.03	0.03	0.03	0.03	+6.03%	120,237
04/13/2026	0.03	0.03	0.03	0.03	+3.06%	50,000
04/10/2026	0.03	0.03	0.03	0.03	+6.37%	20,000
04/07/2026	0.03	0.03	0.03	0.03	-7.21%	500
04/06/2026	0.03	0.03	0.03	0.03	0.00%	103,257
04/01/2026	0.03	0.03	0.03	0.03	+1.05%	6,000
03/31/2026	0.03	0.03	0.03	0.03	+2.50%	71,931
03/26/2026	0.03	0.03	0.03	0.03	+9.80%	80,346
03/25/2026	0.03	0.03	0.03	0.03	-5.90%	3,000
03/24/2026	0.03	0.03	0.03	0.03	-0.14%	30,000
03/23/2026	0.03	0.03	0.03	0.03	-2.03%	15,000
03/19/2026	0.03	0.03	0.03	0.03	0.00%	20,000
03/17/2026	0.03	0.03	0.03	0.03	+2.97%	21,450
03/16/2026	0.02	0.03	0.02	0.03	-10.33%	110,248
03/12/2026	0.03	0.03	0.02	0.03	0.00%	202,500
03/11/2026	0.03	0.03	0.03	0.03	0.00%	20,000
03/10/2026	0.03	0.03	0.03	0.03	+3.45%	20,000