CRYPTO:LPTUSD
Livepeer / US Dollar Cryptocurrency Price (Quote)
$23.42
+0.470 (+2.05%)
At Close: Jun 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.57 | $24.32 | Saturday, 1st Jun 2024 LPTUSD stock ended at $23.42. This is 2.05% more than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 4.07% from a day low at $22.62 to a day high of $23.54. |
90 days | $10.22 | $26.55 | |
52 weeks | $3.24 | $26.55 |
Historical Livepeer / US Dollar prices
Date | Open | High | Low | Close | Volume |
Aug 24, 2023 | $6.38 | $7.59 | $6.37 | $6.84 | 102 517 833 |
Aug 23, 2023 | $5.80 | $6.79 | $5.79 | $6.38 | 93 087 903 |
Aug 22, 2023 | $6.07 | $6.17 | $5.59 | $5.80 | 38 478 290 |
Aug 21, 2023 | $6.19 | $6.37 | $5.87 | $6.06 | 34 878 545 |
Aug 20, 2023 | $6.35 | $6.47 | $6.08 | $6.19 | 29 364 081 |
Aug 19, 2023 | $6.33 | $7.39 | $6.18 | $6.35 | 59 007 849 |
Aug 18, 2023 | $6.62 | $6.62 | $5.84 | $6.34 | 43 138 088 |
Aug 17, 2023 | $6.52 | $7.14 | $6.09 | $6.63 | 61 194 651 |
Aug 16, 2023 | $6.80 | $7.24 | $6.24 | $6.52 | 66 754 728 |
Aug 15, 2023 | $7.41 | $7.63 | $6.53 | $6.80 | 71 703 521 |
Aug 14, 2023 | $7.14 | $8.57 | $6.42 | $7.42 | 152 188 067 |
Aug 13, 2023 | $7.92 | $9.41 | $6.96 | $7.14 | 241 098 485 |
Aug 12, 2023 | $6.20 | $8.01 | $5.87 | $7.94 | 122 822 372 |
Aug 11, 2023 | $4.67 | $7.78 | $4.63 | $6.22 | 138 088 868 |
Aug 10, 2023 | $4.71 | $4.96 | $4.54 | $4.66 | 23 054 434 |
Aug 09, 2023 | $4.88 | $5.09 | $4.61 | $4.71 | 31 373 241 |
Aug 08, 2023 | $5.87 | $6.08 | $4.79 | $4.91 | 79 613 250 |
Aug 07, 2023 | $4.12 | $6.84 | $4.10 | $5.90 | 242 629 937 |
Aug 06, 2023 | $3.95 | $4.13 | $3.94 | $4.09 | 8 641 349 |
Aug 05, 2023 | $3.89 | $3.97 | $3.83 | $3.94 | 6 980 421 |
Aug 04, 2023 | $3.92 | $3.96 | $3.87 | $3.89 | 6 918 081 |
Aug 03, 2023 | $3.95 | $4.00 | $3.87 | $3.90 | 7 325 520 |
Aug 02, 2023 | $4.09 | $4.15 | $3.87 | $3.96 | 7 324 867 |
Aug 01, 2023 | $3.99 | $4.10 | $3.86 | $4.10 | 5 619 264 |
Jul 31, 2023 | $4.04 | $4.13 | $3.99 | $4.01 | 4 976 287 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use LPTUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the LPTUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the LPTUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.