LaserBond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.55	0.55	0.53	0.54	-	-0.93%	39,349
May 15, 2026	0.55	0.56	0.54	0.54	0.54	-	18,964
May 14, 2026	0.53	0.54	0.53	0.54	0.54	2.86%	13,157
May 13, 2026	0.55	0.55	0.53	0.53	0.53	-2.78%	80,989
May 12, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	58,460
May 11, 2026	0.54	0.57	0.54	0.57	0.57	3.64%	132,019
May 8, 2026	0.55	0.55	0.54	0.55	0.55	3.77%	99,348
May 7, 2026	0.53	0.53	0.52	0.53	0.53	2.91%	15,990
May 6, 2026	0.54	0.54	0.52	0.52	0.52	-5.50%	61,441
May 5, 2026	0.54	0.55	0.54	0.55	0.55	1.87%	4,360
May 4, 2026	0.54	0.56	0.54	0.54	0.54	-2.73%	31,046
May 1, 2026	0.55	0.55	0.54	0.55	0.55	2.33%	39,109
Apr 30, 2026	0.54	0.54	0.54	0.54	0.54	-0.46%	28,847
Apr 29, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	6,367
Apr 28, 2026	0.55	0.56	0.54	0.54	0.54	-2.28%	45,469
Apr 27, 2026	0.55	0.55	0.55	0.55	0.55	1.39%	3
Apr 24, 2026	0.55	0.56	0.54	0.54	0.54	-2.70%	166,465
Apr 23, 2026	0.55	0.56	0.55	0.56	0.56	-	15,977
Apr 22, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	19,870
Apr 21, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	12,571
Apr 20, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	9,621
Apr 17, 2026	0.54	0.55	0.53	0.54	0.54	0.93%	58,662
Apr 16, 2026	0.54	0.54	0.53	0.54	0.54	1.90%	37,880
Apr 15, 2026	0.55	0.55	0.53	0.53	0.53	-2.78%	157,739
Apr 14, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	314,070
Apr 13, 2026	0.58	0.58	0.55	0.55	0.55	-2.65%	60,186
Apr 10, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	156,444
Apr 9, 2026	0.60	0.60	0.57	0.57	0.57	-2.56%	142,278
Apr 8, 2026	0.57	0.60	0.57	0.59	0.59	2.63%	128,355
Apr 7, 2026	0.57	0.57	0.55	0.57	0.57	5.56%	24,872
Apr 2, 2026	0.57	0.57	0.54	0.54	0.54	-3.57%	41,090
Apr 1, 2026	0.52	0.56	0.52	0.56	0.56	5.66%	71,894
Mar 31, 2026	0.55	0.55	0.51	0.53	0.53	-2.75%	194,399
Mar 30, 2026	0.56	0.56	0.54	0.55	0.55	-1.80%	80,249
Mar 27, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	74,507
Mar 25, 2026	0.56	0.57	0.56	0.57	0.57	-1.30%	87,801
Mar 24, 2026	0.57	0.58	0.57	0.58	0.58	2.21%	52,220
Mar 23, 2026	0.60	0.60	0.56	0.57	0.57	-5.04%	154,872
Mar 20, 2026	0.59	0.60	0.59	0.60	0.60	-	35,405
Mar 19, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	23,643
Mar 18, 2026	0.60	0.60	0.60	0.60	0.60	-	20,321
Mar 17, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	24,191
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	-2.46%	29,609
Mar 13, 2026	0.58	0.61	0.58	0.61	0.61	3.39%	112,722
Mar 12, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	134,888
Mar 11, 2026	0.60	0.61	0.59	0.61	0.61	1.68%	123,159
Mar 10, 2026	0.58	0.60	0.58	0.60	0.60	3.48%	31,518
Mar 9, 2026	0.60	0.60	0.57	0.58	0.58	-4.17%	210,313
Mar 6, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	99,398
Mar 5, 2026	0.57	0.61	0.57	0.61	0.61	5.17%	75,639