OTC:LUVU | Historical Stock Price | Luvu Brands, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-04-14 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.02$0.04$0.10$0.21$0.462011-04-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.14$0.145,665,000
2020-12-30$0.09$0.09208,400
2020-12-29$0.09$0.09135,700
2020-12-28$0.09$0.09110,500
2020-12-24$0.09$0.0921,600
2020-12-23$0.09$0.0983,700
2020-12-22$0.09$0.09210,100
2020-12-21$0.09$0.09315,600
2020-12-18$0.08$0.0840,900
2020-12-17$0.09$0.09101,400
2020-12-16$0.09$0.0962,000
2020-12-15$0.10$0.1067,700
2020-12-14$0.09$0.09637,400
2020-12-11$0.09$0.09158,600
2020-12-10$0.08$0.08168,800
2020-12-09$0.08$0.0898,800
2020-12-08$0.09$0.09241,600
2020-12-07$0.09$0.0924,300
2020-12-04$0.09$0.09377,900
2020-12-03$0.09$0.0933,700
2020-12-02$0.09$0.09545,900
2020-12-01$0.10$0.10253,100
2020-11-30$0.09$0.0931,900
2020-11-27$0.09$0.093,000
2020-11-25$0.10$0.1036,800
2020-11-24$0.09$0.09181,300
2020-11-23$0.09$0.0958,100
2020-11-20$0.10$0.1024,600
2020-11-19$0.09$0.0986,200
2020-11-18$0.10$0.10219,400
2020-11-17$0.10$0.10273,800
2020-11-16$0.10$0.1088,100
2020-11-13$0.10$0.10210,400
2020-11-12$0.10$0.1072,600
2020-11-11$0.11$0.11195,800
2020-11-10$0.10$0.1010,600
2020-11-09$0.11$0.11257,200
2020-11-06$0.10$0.10366,700
2020-11-05$0.10$0.10136,700
2020-11-04$0.10$0.10380,300
2020-11-03$0.10$0.1020,100
2020-11-02$0.09$0.0917,200
2020-10-30$0.09$0.09502,500
2020-10-29$0.11$0.11151,500
2020-10-28$0.10$0.1054,800
2020-10-27$0.11$0.1149,000
2020-10-26$0.11$0.1146,000
2020-10-23$0.11$0.1180,500
2020-10-22$0.11$0.11342,300
2020-10-21$0.09$0.0923,800
2020-10-20$0.10$0.10108,300
2020-10-19$0.10$0.1017,200
2020-10-16$0.09$0.09156,400
2020-10-15$0.10$0.1060,900
2020-10-14$0.10$0.1071,900
2020-10-13$0.10$0.1034,600
2020-10-12$0.11$0.1186,400
2020-10-09$0.10$0.10288,800
2020-10-08$0.10$0.10201,900
2020-10-07$0.11$0.11183,800
2020-10-06$0.11$0.11127,300
2020-10-05$0.12$0.12170,700
2020-10-02$0.11$0.111,043,100
2020-10-01$0.12$0.121,250,600
2020-09-30$0.16$0.16405,800
2020-09-29$0.16$0.16510,300
2020-09-28$0.15$0.15422,600
2020-09-25$0.13$0.13104,200
2020-09-24$0.12$0.12269,800
2020-09-23$0.12$0.12234,200
2020-09-22$0.11$0.11251,800
2020-09-21$0.12$0.1282,700
2020-09-18$0.13$0.13181,400
2020-09-17$0.13$0.13537,900
2020-09-16$0.14$0.14396,200
2020-09-15$0.13$0.13852,400
2020-09-14$0.12$0.12111,800
2020-09-11$0.10$0.1053,900
2020-09-10$0.11$0.1155,300
2020-09-09$0.12$0.12172,200
2020-09-08$0.11$0.1123,600
2020-09-04$0.11$0.11968,700
2020-09-03$0.11$0.11333,600
2020-09-02$0.11$0.1149,900
2020-09-01$0.11$0.1125,800
2020-08-31$0.11$0.11128,100
2020-08-28$0.12$0.1226,100
2020-08-27$0.12$0.1268,200
2020-08-26$0.13$0.1365,100
2020-08-25$0.12$0.1288,600
2020-08-24$0.11$0.11121,800
2020-08-21$0.11$0.11259,900
2020-08-20$0.12$0.12116,600
2020-08-19$0.12$0.1245,500
2020-08-18$0.12$0.1288,300
2020-08-17$0.12$0.12133,700
2020-08-14$0.12$0.1224,800
2020-08-13$0.12$0.12130,600
2020-08-12$0.12$0.1284,800
2020-08-11$0.13$0.1326,500
2020-08-10$0.13$0.1371,400
2020-08-07$0.13$0.13118,700
2020-08-06$0.12$0.12468,400
2020-08-05$0.13$0.1365,500
2020-08-04$0.12$0.12135,400
2020-08-03$0.13$0.1384,400
2020-07-31$0.12$0.1281,100
2020-07-30$0.12$0.1222,600
2020-07-29$0.12$0.1272,600
2020-07-28$0.13$0.13299,400
2020-07-27$0.13$0.13514,400
2020-07-24$0.13$0.1374,400
2020-07-23$0.13$0.13233,000
2020-07-22$0.14$0.14281,900
2020-07-21$0.14$0.14125,700
2020-07-20$0.14$0.14126,600
2020-07-17$0.14$0.14485,300
2020-07-16$0.15$0.15137,100
2020-07-15$0.16$0.16135,500
2020-07-14$0.15$0.1569,200
2020-07-13$0.15$0.15161,800
2020-07-10$0.15$0.1563,900
2020-07-09$0.14$0.14184,900
2020-07-08$0.14$0.141,314,200
2020-07-07$0.18$0.18843,500
2020-07-06$0.17$0.17163,400
2020-07-02$0.18$0.18416,500
2020-07-01$0.17$0.17226,200
2020-06-30$0.17$0.17195,500
2020-06-29$0.17$0.171,125,800
2020-06-26$0.15$0.15509,400
2020-06-25$0.17$0.172,224,800
2020-06-24$0.14$0.14168,300
2020-06-23$0.14$0.14133,900
2020-06-22$0.13$0.13272,900
2020-06-19$0.14$0.14564,800
2020-06-18$0.13$0.13392,600
2020-06-17$0.11$0.112,200
2020-06-16$0.11$0.1163,100
2020-06-15$0.11$0.1177,700
2020-06-12$0.12$0.1231,800
2020-06-11$0.11$0.1176,600
2020-06-10$0.12$0.12120,000
2020-06-09$0.11$0.1129,600
2020-06-08$0.11$0.1159,700
2020-06-05$0.11$0.11502,900
2020-06-04$0.13$0.1376,600
2020-06-03$0.12$0.12272,700
2020-06-02$0.12$0.1268,700
2020-06-01$0.12$0.1261,000
2020-05-29$0.12$0.1239,000
2020-05-28$0.12$0.12158,600
2020-05-27$0.12$0.12211,000
2020-05-26$0.11$0.11150,100
2020-05-22$0.12$0.12271,200
2020-05-21$0.13$0.13287,000
2020-05-20$0.13$0.13254,500
2020-05-19$0.14$0.14693,600
2020-05-18$0.13$0.13660,700
2020-05-15$0.14$0.144,249,200
2020-05-14$0.33$0.33920,600
2020-05-13$0.31$0.31386,600
2020-05-12$0.33$0.333,464,600
2020-05-11$0.34$0.344,669,700
2020-05-08$0.18$0.182,650,700
2020-05-07$0.17$0.17871,700
2020-05-06$0.13$0.139,400
2020-05-05$0.14$0.14143,100
2020-05-04$0.14$0.14142,300
2020-05-01$0.13$0.131,298,800
2020-04-30$0.16$0.162,483,800
2020-04-29$0.10$0.102,372,500
2020-04-28$0.08$0.08114,500
2020-04-27$0.07$0.07705,700
2020-04-24$0.07$0.07160,900
2020-04-23$0.06$0.06431,700
2020-04-22$0.07$0.07110,700
2020-04-21$0.06$0.06265,800
2020-04-20$0.07$0.07289,700
2020-04-17$0.07$0.07203,100
2020-04-16$0.08$0.08219,400
2020-04-15$0.07$0.07344,400
2020-04-14$0.06$0.0698,500
2020-04-13$0.06$0.06107,100
2020-04-09$0.07$0.07181,500
2020-04-08$0.06$0.06491,000
2020-04-07$0.06$0.06334,600
2020-04-06$0.07$0.071,184,600
2020-04-03$0.08$0.086,881,600
2020-04-02$0.06$0.06426,300
2020-04-01$0.05$0.0589,800
2020-03-31$0.05$0.05133,900
2020-03-30$0.07$0.07163,100
2020-03-27$0.06$0.06303,100
2020-03-26$0.06$0.06279,100
2020-03-25$0.04$0.04619,700
2020-03-24$0.06$0.061,782,700
2020-03-23$0.09$0.096,435,100
2020-03-20$0.03$0.0310,000
2020-03-19$0.02$0.02700
2020-03-18$0.02$0.02150,000
2020-03-17$0.02$0.02300
2020-03-16$0.02$0.0218,000
2020-03-13$0.03$0.030
2020-03-12$0.03$0.030
2020-03-11$0.03$0.030
2020-03-10$0.03$0.030
2020-03-09$0.03$0.030
2020-03-06$0.03$0.033,000
2020-03-05$0.04$0.047,800
2020-03-04$0.04$0.040
2020-03-03$0.04$0.04500
2020-03-02$0.03$0.030
2020-02-28$0.03$0.0322,500
2020-02-27$0.03$0.0310,000
2020-02-26$0.03$0.03200
2020-02-25$0.03$0.030
2020-02-24$0.03$0.030
2020-02-21$0.03$0.031,600
2020-02-20$0.03$0.0370,000
2020-02-19$0.03$0.0350,100
2020-02-18$0.03$0.0325,000
2020-02-14$0.03$0.031,600
2020-02-13$0.03$0.030
2020-02-12$0.03$0.030
2020-02-11$0.03$0.030
2020-02-10$0.03$0.03100
2020-02-07$0.03$0.0325,200
2020-02-06$0.03$0.030
2020-02-05$0.03$0.030
2020-02-04$0.03$0.030
2020-02-03$0.03$0.0340,000
2020-01-31$0.03$0.038,000
2020-01-30$0.03$0.030
2020-01-29$0.03$0.0399,600
2020-01-28$0.02$0.020
2020-01-27$0.02$0.020
2020-01-24$0.02$0.020
2020-01-23$0.02$0.022,000
2020-01-22$0.02$0.023,800
2020-01-21$0.02$0.020
2020-01-17$0.02$0.020
2020-01-16$0.02$0.020
2020-01-15$0.02$0.020
2020-01-14$0.02$0.020
2020-01-13$0.02$0.021,000
2020-01-10$0.03$0.030
2020-01-09$0.03$0.030
2020-01-08$0.03$0.03245,000
2020-01-07$0.02$0.020
2020-01-06$0.02$0.0240,000
2020-01-03$0.02$0.020
2020-01-02$0.02$0.020