Liontown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.32	2.36	2.29	2.34	-	-0.43%	4,938,091
May 15, 2026	2.41	2.42	2.30	2.35	2.35	-6.00%	37,104,580
May 14, 2026	2.56	2.59	2.40	2.50	2.50	-2.72%	17,750,360
May 13, 2026	2.59	2.65	2.57	2.57	2.57	-0.77%	19,765,600
May 12, 2026	2.55	2.64	2.55	2.59	2.59	5.28%	23,315,670
May 11, 2026	2.44	2.55	2.42	2.46	2.46	0.41%	13,606,180
May 8, 2026	2.49	2.55	2.43	2.45	2.45	-2.39%	12,207,930
May 7, 2026	2.60	2.62	2.47	2.51	2.51	-1.18%	16,121,500
May 6, 2026	2.43	2.56	2.42	2.54	2.54	6.28%	20,516,080
May 5, 2026	2.40	2.41	2.34	2.39	2.39	-1.24%	8,835,071
May 4, 2026	2.62	2.62	2.41	2.42	2.42	-8.33%	17,152,510
May 1, 2026	2.41	2.64	2.38	2.64	2.64	12.34%	27,094,540
Apr 30, 2026	2.42	2.48	2.32	2.35	2.35	-3.29%	27,079,260
Apr 29, 2026	2.30	2.43	2.30	2.43	2.43	2.53%	17,090,280
Apr 28, 2026	2.32	2.43	2.30	2.37	2.37	3.95%	18,489,900
Apr 27, 2026	2.16	2.33	2.14	2.28	2.28	1.79%	14,331,870
Apr 24, 2026	2.25	2.26	2.21	2.24	2.24	1.82%	20,238,660
Apr 23, 2026	2.33	2.37	2.16	2.20	2.20	-5.17%	19,341,250
Apr 22, 2026	2.26	2.34	2.23	2.32	2.32	0.87%	16,801,600
Apr 21, 2026	2.20	2.34	2.19	2.30	2.30	3.14%	24,696,510
Apr 20, 2026	2.11	2.24	2.10	2.23	2.23	1.36%	15,469,660
Apr 17, 2026	2.16	2.25	2.16	2.20	2.20	6.28%	26,009,310
Apr 16, 2026	1.89	2.07	1.88	2.07	2.07	8.95%	31,106,610
Apr 15, 2026	1.94	1.95	1.89	1.90	1.90	-0.26%	15,802,560
Apr 14, 2026	1.96	1.98	1.89	1.91	1.91	1.60%	20,487,000
Apr 13, 2026	1.89	1.92	1.83	1.88	1.88	-4.09%	22,670,100
Apr 10, 2026	1.92	1.96	1.90	1.96	1.96	2.36%	12,479,830
Apr 9, 2026	1.84	1.92	1.82	1.91	1.91	2.14%	15,875,450
Apr 8, 2026	1.81	1.87	1.77	1.87	1.87	8.41%	19,915,520
Apr 7, 2026	1.74	1.77	1.70	1.73	1.73	1.77%	12,729,300
Apr 2, 2026	1.81	1.83	1.70	1.70	1.70	-6.09%	20,384,070
Apr 1, 2026	1.76	1.83	1.73	1.81	1.81	6.18%	27,740,400
Mar 31, 2026	1.76	1.77	1.68	1.70	1.70	-3.68%	30,573,390
Mar 30, 2026	1.74	1.86	1.72	1.77	1.77	-	27,058,800
Mar 27, 2026	1.66	1.77	1.62	1.77	1.77	3.22%	23,999,440
Mar 26, 2026	1.73	1.75	1.68	1.71	1.71	-1.16%	16,885,660
Mar 25, 2026	1.60	1.75	1.59	1.73	1.73	11.61%	31,568,590
Mar 24, 2026	1.54	1.57	1.49	1.55	1.55	6.53%	39,229,050
Mar 23, 2026	1.38	1.47	1.34	1.46	1.46	-	24,841,780
Mar 20, 2026	1.40	1.47	1.38	1.46	1.46	0.69%	76,458,040
Mar 19, 2026	1.51	1.52	1.42	1.45	1.45	-6.77%	17,785,560
Mar 18, 2026	1.59	1.60	1.54	1.55	1.55	-1.90%	11,143,730
Mar 17, 2026	1.61	1.62	1.56	1.58	1.58	-0.32%	15,121,760
Mar 16, 2026	1.64	1.67	1.57	1.59	1.59	-5.93%	27,929,570
Mar 13, 2026	1.65	1.72	1.60	1.69	1.69	4.01%	20,309,260
Mar 12, 2026	1.60	1.63	1.57	1.62	1.62	-0.61%	16,770,310
Mar 11, 2026	1.63	1.65	1.57	1.63	1.63	3.16%	22,331,080
Mar 10, 2026	1.56	1.58	1.54	1.58	1.58	5.33%	25,757,890
Mar 9, 2026	1.49	1.50	1.41	1.50	1.50	-3.85%	28,330,740
Mar 6, 2026	1.50	1.57	1.48	1.56	1.56	0.65%	25,460,910