Lavide Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.37	0.37	0.37	0.37	0.37	0.54%	150
Nov 3, 2026	0.40	0.40	0.37	0.37	0.37	-3.14%	10,532
Nov 2, 2026	0.38	0.38	0.38	0.38	0.38	-4.50%	1,141
Oct 30, 2026	0.38	0.40	0.38	0.40	0.40	-	220
Oct 29, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 28, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	606
Oct 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Oct 26, 2026	0.38	0.39	0.38	0.39	0.39	-2.50%	1,037
Oct 23, 2026	0.40	0.40	0.38	0.40	0.40	-	1,140
Oct 22, 2026	0.40	0.40	0.38	0.40	0.40	-	2,372
Oct 21, 2026	0.38	0.40	0.38	0.40	0.40	4.71%	11,923
Oct 20, 2026	0.38	0.40	0.38	0.38	0.38	-9.91%	640
Oct 19, 2026	0.42	0.42	0.42	0.42	0.42	-	2
Oct 16, 2026	0.42	0.42	0.42	0.42	0.42	-	626
Oct 15, 2026	0.40	0.42	0.40	0.42	0.42	-	18,763
Oct 14, 2026	0.42	0.42	0.42	0.42	0.42	6.00%	10,000
Oct 13, 2026	0.40	0.40	0.37	0.40	0.40	-2.68%	12,210
Oct 12, 2026	0.42	0.42	0.41	0.41	0.41	-0.96%	7,300
Oct 9, 2026	0.42	0.42	0.42	0.42	0.42	-1.43%	11,011
Oct 8, 2026	0.42	0.42	0.41	0.42	0.42	-6.24%	24,331
Oct 7, 2026	0.42	0.45	0.42	0.45	0.45	2.05%	2,792
Oct 6, 2026	0.42	0.45	0.42	0.44	0.44	4.27%	3,029
Oct 5, 2026	0.44	0.44	0.42	0.42	0.42	-6.22%	5,350
Oct 2, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Oct 1, 2026	0.45	0.45	0.44	0.45	0.45	-	3,525
Sep 30, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	335
Sep 29, 2026	0.46	0.46	0.46	0.46	0.46	3.60%	101
Sep 28, 2026	0.44	0.44	0.44	0.44	0.44	-3.48%	200
Sep 25, 2026	0.44	0.46	0.44	0.46	0.46	2.45%	712
Sep 24, 2026	0.44	0.45	0.42	0.45	0.45	-4.26%	10,929
Sep 23, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 22, 2026	0.47	0.47	0.47	0.47	0.47	-1.26%	165
Sep 21, 2026	0.47	0.48	0.44	0.48	0.48	-1.04%	4,573
Sep 18, 2026	0.48	0.48	0.48	0.48	0.48	9.09%	300
Sep 17, 2026	0.44	0.44	0.44	0.44	0.44	-4.35%	289
Sep 16, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	14,999
Sep 15, 2026	0.46	0.46	0.44	0.44	0.44	-0.45%	8,310
Sep 14, 2026	0.44	0.44	0.44	0.44	0.44	-2.00%	500
Sep 11, 2026	0.45	0.46	0.45	0.45	0.45	-4.45%	12,250
Sep 10, 2026	0.49	0.49	0.45	0.47	0.47	-3.28%	12,702
Sep 9, 2026	0.45	0.49	0.45	0.49	0.49	1.67%	355
Sep 8, 2026	0.48	0.48	0.46	0.48	0.48	-4.00%	11,088
Sep 7, 2026	0.47	0.50	0.47	0.50	0.50	2.88%	12
Sep 4, 2026	0.48	0.49	0.48	0.49	0.49	2.97%	9,698
Sep 3, 2026	0.52	0.52	0.47	0.47	0.47	-9.92%	23,911
Sep 2, 2026	0.49	0.52	0.49	0.52	0.52	-1.13%	871
Sep 1, 2026	0.54	0.54	0.53	0.53	0.53	0.76%	500
Aug 31, 2026	0.49	0.53	0.49	0.53	0.53	1.54%	12,084
Aug 28, 2026	0.49	0.52	0.49	0.52	0.52	-3.36%	2,992
Aug 27, 2026	0.54	0.54	0.49	0.54	0.54	-0.74%	503