The Lovesac Company (LOVE) Historical Stock Data
23.93 ↑0.51 (2.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOVE is down -0.23% a day on average. There have been 14 days where The Lovesac Company closed green and 16 days where LOVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.13 | 23.93 | ↑$0.80 (3.46%) | 22.99 | 25.12 | 536.50K |
| 2024-12-19 | 25.18 | 23.42 | ↓$1.76 (-6.99%) | 22.39 | 25.64 | 851.29K |
| 2024-12-18 | 27.37 | 24.75 | ↓$2.62 (-9.57%) | 24.59 | 27.92 | 617.36K |
| 2024-12-17 | 26.82 | 26.69 | ↓$0.13 (-0.48%) | 25.31 | 26.93 | 434.64K |
| 2024-12-16 | 26.32 | 26.95 | ↑$0.63 (2.39%) | 25.81 | 27.36 | 482.13K |
| 2024-12-13 | 26.15 | 26.34 | ↑$0.19 (0.73%) | 24.73 | 26.74 | 899.10K |
| 2024-12-12 | 28.19 | 25.74 | ↓$2.45 (-8.69%) | 25.53 | 30.47 | 2.59M |
| 2024-12-11 | 37.94 | 37.68 | ↓$0.26 (-0.69%) | 36.88 | 38.67 | 704.92K |
| 2024-12-10 | 37.89 | 37.20 | ↓$0.69 (-1.82%) | 37.10 | 39.00 | 424.78K |
| 2024-12-09 | 38.09 | 37.17 | ↓$0.92 (-2.42%) | 36.57 | 38.76 | 268.44K |
| 2024-12-06 | 37.73 | 37.95 | ↑$0.22 (0.58%) | 37.37 | 39.00 | 213.09K |
| 2024-12-05 | 38.53 | 36.96 | ↓$1.57 (-4.07%) | 36.93 | 38.53 | 221.60K |
| 2024-12-04 | 38.26 | 38.64 | ↑$0.38 (0.99%) | 37.20 | 39.49 | 289.60K |
| 2024-12-03 | 37.75 | 38.06 | ↑$0.31 (0.82%) | 36.74 | 38.15 | 218.28K |
| 2024-12-02 | 38.59 | 37.94 | ↓$0.65 (-1.68%) | 37.12 | 38.59 | 264.79K |
| 2024-11-29 | 37.39 | 37.72 | ↑$0.33 (0.88%) | 37.22 | 38.34 | 109.07K |
| 2024-11-27 | 37.26 | 37.06 | ↓$0.20 (-0.54%) | 36.35 | 37.85 | 315.30K |
| 2024-11-26 | 37.54 | 37.10 | ↓$0.44 (-1.17%) | 36.59 | 38.60 | 418.45K |
| 2024-11-25 | 34.91 | 38.47 | ↑$3.56 (10.20%) | 34.91 | 38.94 | 1.47M |
| 2024-11-22 | 35.47 | 34.71 | ↓$0.76 (-2.14%) | 34.59 | 36.89 | 362.29K |
| 2024-11-21 | 33.00 | 35.40 | ↑$2.40 (7.27%) | 33.00 | 35.58 | 309.95K |
| 2024-11-20 | 33.08 | 33.06 | ↓$0.02 (-0.06%) | 31.43 | 33.13 | 242.16K |
| 2024-11-19 | 31.59 | 33.03 | ↑$1.44 (4.56%) | 31.42 | 33.11 | 202.05K |
| 2024-11-18 | 31.00 | 31.65 | ↑$0.65 (2.10%) | 30.56 | 32.02 | 232.12K |
| 2024-11-15 | 31.25 | 31.02 | ↓$0.23 (-0.74%) | 30.56 | 31.25 | 169.38K |
| 2024-11-14 | 30.73 | 30.99 | ↑$0.26 (0.85%) | 30.26 | 31.49 | 239.04K |
| 2024-11-13 | 32.42 | 30.67 | ↓$1.75 (-5.40%) | 30.54 | 32.42 | 231.30K |
| 2024-11-12 | 31.56 | 31.83 | ↑$0.27 (0.86%) | 31.42 | 32.17 | 254.42K |
| 2024-11-11 | 30.56 | 31.98 | ↑$1.42 (4.65%) | 30.49 | 32.40 | 303.22K |
| 2024-11-08 | 30.56 | 30.35 | ↓$0.21 (-0.69%) | 30.01 | 31.18 | 218.29K |
Create an account or log in to view more rows.
$LOVE added more calls on that drop
$LOVE today feels different to the moon
$LOVE always with good potential for a long term Hodl
$LOVE wtf is that dump
$LOVE check out the one month chart.
Perfect bull flag.
$LOVE HODL!!!
$LOVE what happen
$LOVE what time we going green?
$LOVE is the dump over
$LOVE I like the stock!