Liontown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.35	1.38	1.33	1.33	1.33	-4.66%	36,262,040
Jul 16, 2026	1.42	1.43	1.36	1.40	1.40	-2.79%	28,326,293
Jul 15, 2026	1.45	1.47	1.42	1.44	1.44	1.06%	21,436,310
Jul 14, 2026	1.42	1.44	1.39	1.42	1.42	-0.35%	26,254,200
Jul 13, 2026	1.50	1.51	1.40	1.43	1.43	-4.36%	26,385,400
Jul 10, 2026	1.50	1.53	1.46	1.49	1.49	1.02%	30,298,791
Jul 9, 2026	1.47	1.50	1.45	1.48	1.48	0.68%	39,344,180
Jul 8, 2026	1.50	1.53	1.44	1.47	1.47	-4.25%	70,596,750
Jul 7, 2026	1.66	1.66	1.52	1.53	1.53	-7.55%	37,095,310
Jul 6, 2026	1.74	1.80	1.62	1.66	1.66	-2.93%	30,141,630
Jul 3, 2026	1.65	1.72	1.63	1.71	1.71	2.10%	18,150,090
Jul 2, 2026	1.74	1.76	1.67	1.67	1.67	-3.19%	19,767,697
Jul 1, 2026	1.74	1.76	1.63	1.73	1.73	2.37%	31,034,530
Jun 30, 2026	1.62	1.73	1.54	1.69	1.69	1.51%	43,028,601
Jun 29, 2026	1.66	1.70	1.62	1.66	1.66	-	37,276,666
Jun 26, 2026	1.74	1.79	1.65	1.66	1.66	-5.68%	30,462,976
Jun 25, 2026	1.87	1.87	1.74	1.76	1.76	-7.37%	30,065,838
Jun 24, 2026	1.86	1.91	1.78	1.90	1.90	1.06%	36,844,670
Jun 23, 2026	1.90	1.93	1.85	1.88	1.88	-1.05%	19,786,680
Jun 22, 2026	1.98	1.99	1.85	1.90	1.90	-4.04%	22,548,501
Jun 19, 2026	2.03	2.05	1.93	1.98	1.98	-2.94%	70,306,150
Jun 18, 2026	2.06	2.12	2.01	2.04	2.04	-4.23%	19,935,080
Jun 17, 2026	2.08	2.18	2.06	2.13	2.13	3.90%	19,436,480
Jun 16, 2026	2.23	2.25	2.04	2.05	2.05	-8.48%	24,485,630
Jun 15, 2026	2.29	2.31	2.21	2.24	2.24	2.75%	24,310,900
Jun 12, 2026	2.07	2.20	2.05	2.18	2.18	9.82%	18,448,230
Jun 11, 2026	1.86	2.02	1.81	1.99	1.99	4.20%	25,628,390
Jun 10, 2026	2.07	2.08	1.89	1.91	1.91	-7.97%	33,592,890
Jun 9, 2026	2.05	2.10	2.02	2.07	2.07	-3.27%	29,949,940
Jun 5, 2026	2.22	2.22	2.12	2.14	2.14	-6.14%	23,504,570
Jun 4, 2026	2.36	2.37	2.27	2.28	2.28	-5.79%	16,630,490
Jun 3, 2026	2.55	2.57	2.40	2.42	2.42	-3.20%	12,344,430
Jun 2, 2026	2.48	2.50	2.40	2.50	2.50	-	12,177,650
Jun 1, 2026	2.38	2.54	2.38	2.50	2.50	3.31%	16,712,650
May 29, 2026	2.36	2.45	2.36	2.42	2.42	3.86%	27,779,150
May 28, 2026	2.28	2.40	2.26	2.33	2.33	2.64%	19,182,840
May 27, 2026	2.33	2.36	2.25	2.27	2.27	-2.16%	14,183,230
May 26, 2026	2.27	2.35	2.24	2.32	2.32	2.65%	12,358,470
May 25, 2026	2.33	2.34	2.25	2.26	2.26	-2.59%	11,624,250
May 22, 2026	2.28	2.32	2.24	2.32	2.32	3.11%	23,685,810
May 21, 2026	2.20	2.28	2.19	2.25	2.25	4.17%	16,528,380
May 20, 2026	2.19	2.21	2.14	2.16	2.16	-3.14%	21,401,930
May 19, 2026	2.29	2.30	2.17	2.23	2.23	-3.88%	19,266,180
May 18, 2026	2.32	2.38	2.29	2.32	2.32	-1.28%	17,102,760
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