LVWR(LVWR)
LVWR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.62 | $1.64 | $1.56 | $1.56 | 110,235 |
| 10/12/2026 | $1.59 | $1.75 | $1.49 | $1.68 | 319,853 |
| 10/9/2026 | $1.49 | $1.65 | $1.48 | $1.61 | 179,613 |
| 10/8/2026 | $1.55 | $1.56 | $1.47 | $1.47 | 189,108 |
| 10/7/2026 | $1.62 | $1.64 | $1.50 | $1.59 | 190,015 |
| 10/6/2026 | $1.48 | $1.68 | $1.48 | $1.63 | 241,184 |
| 10/5/2026 | $1.53 | $1.59 | $1.45 | $1.47 | 120,842 |
| 10/2/2026 | $1.54 | $1.59 | $1.47 | $1.57 | 210,537 |
| 10/1/2026 | $1.57 | $1.63 | $1.50 | $1.55 | 119,800 |
| 9/30/2026 | $1.59 | $1.63 | $1.52 | $1.53 | 132,039 |
| 9/29/2026 | $1.55 | $1.69 | $1.49 | $1.62 | 299,696 |
| 9/28/2026 | $1.48 | $1.58 | $1.38 | $1.56 | 173,748 |
| 9/25/2026 | $1.39 | $1.53 | $1.36 | $1.50 | 186,951 |
| 9/24/2026 | $1.32 | $1.43 | $1.28 | $1.41 | 314,407 |
| 9/23/2026 | $1.41 | $1.48 | $1.34 | $1.36 | 314,569 |
| 9/22/2026 | $1.50 | $1.54 | $1.40 | $1.45 | 330,631 |
| 9/21/2026 | $1.65 | $1.67 | $1.37 | $1.53 | 555,119 |
| 9/18/2026 | $1.49 | $1.77 | $1.45 | $1.63 | 2.29M |
| 9/17/2026 | $1.20 | $1.53 | $1.20 | $1.42 | 1.38M |
| 9/16/2026 | $1.14 | $1.28 | $1.14 | $1.19 | 863,967 |
| 9/15/2026 | $1.10 | $1.13 | $1.07 | $1.12 | 133,740 |
| 9/14/2026 | $1.19 | $1.19 | $1.09 | $1.10 | 261,838 |
| 9/11/2026 | $1.18 | $1.18 | $1.13 | $1.14 | 195,138 |
| 9/10/2026 | $1.14 | $1.15 | $1.09 | $1.13 | 236,851 |
| 9/9/2026 | $1.22 | $1.23 | $1.14 | $1.14 | 302,100 |
| 9/8/2026 | $1.28 | $1.28 | $1.20 | $1.23 | 260,337 |
| 9/4/2026 | $1.15 | $1.41 | $1.15 | $1.28 | 1.04M |
| 9/3/2026 | $1.17 | $1.22 | $1.14 | $1.15 | 154,931 |
| 9/2/2026 | $1.17 | $1.22 | $1.13 | $1.20 | 224,372 |
| 9/1/2026 | $1.19 | $1.20 | $1.12 | $1.14 | 232,057 |
| 8/31/2026 | $1.30 | $1.32 | $1.18 | $1.22 | 303,800 |
| 8/28/2026 | $1.39 | $1.45 | $1.33 | $1.35 | 448,443 |
| 8/27/2026 | $1.38 | $1.62 | $1.32 | $1.36 | 984,709 |
| 8/26/2026 | $1.28 | $1.44 | $1.23 | $1.37 | 1.09M |
| 8/25/2026 | $1.25 | $1.27 | $1.21 | $1.23 | 285,226 |
| 8/24/2026 | $1.17 | $1.30 | $1.14 | $1.27 | 497,104 |
| 8/21/2026 | $1.12 | $1.24 | $1.10 | $1.20 | 409,447 |
| 8/20/2026 | $1.13 | $1.15 | $1.08 | $1.13 | 300,549 |
| 8/19/2026 | $1.17 | $1.21 | $1.12 | $1.14 | 346,700 |
| 8/18/2026 | $1.10 | $1.29 | $1.10 | $1.24 | 783,012 |
| 8/17/2026 | $1.18 | $1.18 | $1.10 | $1.15 | 415,500 |
| 8/14/2026 | $1.25 | $1.43 | $1.14 | $1.20 | 1.07M |
| 8/13/2026 | $1.12 | $1.38 | $1.11 | $1.25 | 1.56M |
| 8/12/2026 | $1.15 | $1.16 | $1.06 | $1.12 | 525,200 |
| 8/11/2026 | $1.15 | $1.20 | $1.08 | $1.16 | 506,600 |
| 8/10/2026 | $1.06 | $1.18 | $1.01 | $1.13 | 1.23M |
| 8/7/2026 | $1.14 | $1.22 | $1.07 | $1.08 | 796,900 |
| 8/6/2026 | $1.24 | $1.32 | $1.11 | $1.11 | 606,337 |
| 8/5/2026 | $1.43 | $1.45 | $1.24 | $1.24 | 892,700 |
| 8/4/2026 | $1.66 | $1.66 | $1.32 | $1.42 | 1.66M |
| 8/3/2026 | $1.68 | $1.83 | $1.57 | $1.68 | 1.54M |
| 7/31/2026 | $2.07 | $2.25 | $1.72 | $1.81 | 3.15M |
| 7/30/2026 | $2.73 | $2.77 | $1.83 | $2.06 | 5.72M |
| 7/29/2026 | $2.15 | $2.65 | $2.07 | $2.59 | 10.71M |
| 7/28/2026 | $2.97 | $3.15 | $1.83 | $1.95 | 29.69M |
| 7/27/2026 | $1.60 | $3.57 | $1.55 | $2.43 | 75.56M |
| 7/24/2026 | $1.26 | $1.77 | $1.23 | $1.46 | 104.99M |
| 7/23/2026 | $0.93 | $0.93 | $0.77 | $0.77 | 2.08M |
| 7/22/2026 | $0.87 | $0.94 | $0.86 | $0.91 | 402,006 |
| 7/21/2026 | $0.93 | $0.93 | $0.74 | $0.85 | 527,200 |
| 7/20/2026 | $0.66 | $0.85 | $0.66 | $0.82 | 563,724 |
| 7/17/2026 | $0.71 | $0.72 | $0.66 | $0.69 | 446,500 |
| 7/16/2026 | $0.66 | $0.92 | $0.66 | $0.73 | 6.43M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
