Liontown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.65	0.66	0.63	0.63	0.63	-6.42%	40,671,481
Oct 29, 2026	0.70	0.71	0.65	0.67	0.67	-4.96%	44,958,705
Oct 28, 2026	0.73	0.75	0.71	0.71	0.71	2.17%	47,985,352
Oct 27, 2026	0.69	0.70	0.67	0.69	0.69	1.47%	32,272,525
Oct 26, 2026	0.66	0.69	0.65	0.68	0.68	6.25%	38,285,626
Oct 23, 2026	0.67	0.67	0.64	0.64	0.64	-7.25%	36,670,859
Oct 22, 2026	0.69	0.70	0.67	0.69	0.69	0.73%	34,330,202
Oct 21, 2026	0.72	0.72	0.68	0.69	0.69	-1.44%	33,380,912
Oct 20, 2026	0.69	0.71	0.68	0.70	0.70	1.46%	32,929,778
Oct 19, 2026	0.70	0.71	0.68	0.69	0.69	-3.52%	29,652,612
Oct 16, 2026	0.70	0.72	0.68	0.71	0.71	4.41%	53,155,874
Oct 15, 2026	0.71	0.71	0.67	0.68	0.68	-5.56%	44,618,753
Oct 14, 2026	0.72	0.74	0.71	0.72	0.72	0.70%	49,527,530
Oct 13, 2026	0.74	0.76	0.71	0.72	0.72	-4.67%	44,667,443
Oct 12, 2026	0.79	0.81	0.74	0.75	0.75	-2.60%	41,856,135
Oct 9, 2026	0.81	0.81	0.77	0.77	0.77	-3.75%	43,425,697
Oct 8, 2026	0.80	0.82	0.78	0.80	0.80	-2.44%	54,462,589
Oct 7, 2026	0.84	0.84	0.80	0.82	0.82	-1.20%	30,186,234
Oct 6, 2026	0.82	0.85	0.82	0.83	0.83	3.11%	30,683,670
Oct 5, 2026	0.80	0.82	0.79	0.81	0.81	1.26%	39,840,141
Oct 2, 2026	0.81	0.84	0.78	0.80	0.80	0.63%	71,881,292
Oct 1, 2026	0.90	0.90	0.78	0.79	0.79	-15.05%	97,147,084
Sep 30, 2026	0.96	1.00	0.93	0.93	0.93	-2.11%	47,660,840
Sep 29, 2026	0.92	0.96	0.90	0.95	0.95	4.97%	44,356,982
Sep 28, 2026	0.94	0.96	0.90	0.91	0.91	-3.72%	41,095,368
Sep 25, 2026	0.97	0.98	0.94	0.94	0.94	-3.59%	33,271,393
Sep 24, 2026	1.03	1.04	0.97	0.98	0.98	-7.14%	44,861,319
Sep 23, 2026	1.05	1.08	1.04	1.05	1.05	2.94%	42,585,619
Sep 22, 2026	1.05	1.07	1.02	1.02	1.02	-0.97%	33,884,049
Sep 21, 2026	1.02	1.05	1.01	1.03	1.03	0.98%	26,033,479
Sep 18, 2026	1.06	1.07	1.00	1.02	1.02	0.99%	63,707,813
Sep 17, 2026	1.02	1.03	0.98	1.01	1.01	-0.98%	36,397,854
Sep 16, 2026	1.04	1.04	0.99	1.02	1.02	-1.92%	45,892,600
Sep 15, 2026	1.06	1.09	1.04	1.04	1.04	-2.80%	29,596,187
Sep 14, 2026	1.09	1.10	1.06	1.07	1.07	-	28,423,011
Sep 11, 2026	1.13	1.13	1.06	1.07	1.07	-8.55%	48,503,993
Sep 10, 2026	1.19	1.19	1.15	1.17	1.17	-3.31%	47,221,353
Sep 9, 2026	1.22	1.24	1.18	1.21	1.21	1.26%	37,654,317
Sep 8, 2026	1.19	1.22	1.18	1.20	1.20	0.84%	27,424,113
Sep 7, 2026	1.22	1.24	1.16	1.19	1.19	-3.27%	36,669,663
Sep 4, 2026	1.20	1.23	1.16	1.23	1.23	2.94%	43,828,969
Sep 3, 2026	1.26	1.28	1.18	1.19	1.19	-4.03%	42,989,700
Sep 2, 2026	1.27	1.28	1.20	1.24	1.24	-4.98%	56,131,000
Sep 1, 2026	1.18	1.33	1.17	1.31	1.31	6.53%	64,650,410
Aug 31, 2026	1.15	1.27	1.15	1.23	1.23	2.51%	51,215,270
Aug 28, 2026	1.16	1.21	1.16	1.20	1.20	4.37%	38,784,504
Aug 27, 2026	1.21	1.23	1.14	1.15	1.15	-4.58%	42,877,803
Aug 26, 2026	1.22	1.22	1.16	1.20	1.20	-0.83%	64,589,808
Aug 25, 2026	1.28	1.29	1.19	1.21	1.21	-8.68%	62,674,544
Aug 24, 2026	1.34	1.35	1.27	1.33	1.33	4.33%	50,672,463