Lavide Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.52	0.54	0.52	0.54	0.54	5.88%	10,865
Jul 23, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	1,018
Jul 22, 2026	0.51	0.52	0.51	0.52	0.52	1.56%	15,456
Jul 21, 2026	0.51	0.51	0.51	0.51	0.51	-5.88%	52
Jul 20, 2026	0.54	0.56	0.51	0.54	0.54	-3.89%	25,312
Jul 17, 2026	0.54	0.57	0.54	0.57	0.57	-0.70%	17,000
Jul 16, 2026	0.57	0.57	0.57	0.57	0.57	2.15%	200
Jul 15, 2026	0.57	0.58	0.54	0.56	0.56	-0.36%	1,281
Jul 14, 2026	0.55	0.56	0.55	0.56	0.56	-	14,532
Jul 13, 2026	0.54	0.57	0.54	0.56	0.56	-4.76%	11,000
Jul 10, 2026	0.55	0.59	0.55	0.59	0.59	6.91%	3,954
Jul 9, 2026	0.54	0.55	0.54	0.55	0.55	-	6,478
Jul 8, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	1,527
Jul 7, 2026	0.59	0.59	0.57	0.57	0.57	1.79%	20
Jul 6, 2026	0.57	0.57	0.54	0.56	0.56	-2.44%	2,385
Jul 3, 2026	0.57	0.58	0.55	0.57	0.57	0.70%	10,239
Jul 2, 2026	0.58	0.58	0.57	0.57	0.57	1.79%	1,521
Jul 1, 2026	0.56	0.56	0.56	0.56	0.56	-1.06%	5,772
Jun 30, 2026	0.54	0.57	0.54	0.57	0.57	0.35%	5,198
Jun 29, 2026	0.57	0.57	0.55	0.56	0.56	-0.35%	11,185
Jun 26, 2026	0.55	0.57	0.54	0.57	0.57	2.91%	9,550
Jun 25, 2026	0.55	0.55	0.55	0.55	0.55	-2.48%	100
Jun 24, 2026	0.57	0.57	0.55	0.56	0.56	0.71%	1,572
Jun 23, 2026	0.58	0.58	0.54	0.56	0.56	-1.06%	8,522
Jun 22, 2026	0.57	0.57	0.57	0.57	0.57	-1.39%	2,005
Jun 19, 2026	0.59	0.60	0.55	0.57	0.57	-1.37%	58,322
Jun 18, 2026	0.57	0.58	0.55	0.58	0.58	2.83%	17,928
Jun 17, 2026	0.57	0.57	0.57	0.57	0.57	2.91%	161
Jun 16, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	15,293
Jun 15, 2026	0.60	0.60	0.57	0.57	0.57	-4.36%	3,304
Jun 12, 2026	0.60	0.60	0.57	0.60	0.60	-3.56%	3,232
Jun 11, 2026	0.59	0.62	0.57	0.62	0.62	4.75%	13,313
Jun 10, 2026	0.63	0.63	0.58	0.59	0.59	-6.35%	16,343
Jun 9, 2026	0.60	0.65	0.60	0.63	0.63	5.70%	122,909
Jun 8, 2026	0.54	0.62	0.51	0.60	0.60	1.02%	119,329
Jun 5, 2026	0.55	0.66	0.52	0.59	0.59	16.14%	518,405
Jun 4, 2026	0.49	0.54	0.49	0.51	0.51	3.67%	106,094
Jun 3, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	3,274
Jun 2, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	1,288
Jun 1, 2026	0.49	0.49	0.46	0.49	0.49	-	9,050
May 29, 2026	0.45	0.49	0.45	0.49	0.49	4.48%	57,987
May 28, 2026	0.47	0.47	0.47	0.47	0.47	-1.88%	12
May 27, 2026	0.48	0.48	0.46	0.48	0.48	2.80%	2,310
May 26, 2026	0.47	0.47	0.47	0.47	0.47	-1.27%	632
May 25, 2026	0.46	0.47	0.45	0.47	0.47	-1.67%	53,324
May 22, 2026	0.48	0.48	0.48	0.48	0.48	-	1,850
May 21, 2026	0.47	0.48	0.43	0.48	0.48	5.97%	71,206
May 20, 2026	0.49	0.49	0.45	0.45	0.45	-7.19%	13,898
May 19, 2026	0.49	0.49	0.49	0.49	0.49	-0.61%	759
May 18, 2026	0.47	0.49	0.47	0.49	0.49	4.93%	13,195