Lindbergh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.95	15.10	13.95	14.35	14.35	4.74%	11,000
Jun 25, 2026	13.90	14.10	13.50	13.70	13.70	0.37%	3,250
Jun 24, 2026	13.60	13.70	13.40	13.65	13.65	0.37%	3,250
Jun 23, 2026	13.45	13.90	13.35	13.60	13.60	1.87%	3,750
Jun 22, 2026	13.25	13.45	13.05	13.35	13.35	0.38%	5,250
Jun 19, 2026	12.90	13.45	12.90	13.30	13.30	3.10%	5,750
Jun 18, 2026	12.70	13.00	12.00	12.90	12.90	1.57%	12,000
Jun 17, 2026	12.50	12.95	12.40	12.70	12.70	4.53%	6,750
Jun 16, 2026	11.85	12.40	11.70	12.15	12.15	2.97%	6,000
Jun 15, 2026	11.50	11.80	11.50	11.80	11.80	2.61%	3,250
Jun 12, 2026	11.45	11.50	11.45	11.50	11.50	0.44%	3,250
Jun 11, 2026	11.45	11.45	11.45	11.45	11.45	-0.43%	2,500
Jun 10, 2026	11.50	11.50	11.50	11.50	11.50	-0.86%	500
Jun 9, 2026	11.50	11.60	11.50	11.60	11.60	0.43%	1,500
Jun 8, 2026	11.55	11.55	11.55	11.55	11.55	-	-
Jun 5, 2026	11.65	11.65	11.55	11.55	11.55	-	1,500
Jun 4, 2026	11.55	11.55	11.55	11.55	11.55	-	-
Jun 3, 2026	11.55	11.55	11.55	11.55	11.55	-0.43%	250
Jun 2, 2026	11.40	11.60	11.40	11.60	11.60	-	1,000
Jun 1, 2026	11.50	11.60	11.50	11.60	11.60	1.75%	6,000
May 29, 2026	11.15	11.40	10.95	11.40	11.40	2.24%	4,500
May 28, 2026	11.00	11.15	10.95	11.15	11.15	-1.76%	8,500
May 27, 2026	11.35	11.40	11.30	11.35	11.35	1.79%	2,500
May 26, 2026	11.05	11.50	10.90	11.15	11.15	-3.88%	12,000
May 25, 2026	11.55	11.60	11.55	11.60	11.60	0.43%	2,500
May 22, 2026	11.55	11.55	11.55	11.55	11.55	-2.12%	1,500
May 21, 2026	11.75	11.80	11.75	11.80	11.80	0.85%	500
May 20, 2026	11.85	11.85	11.35	11.70	11.70	-1.27%	2,250
May 19, 2026	11.85	11.85	11.85	11.85	11.85	-0.42%	250
May 18, 2026	11.90	11.90	11.90	11.90	11.90	-	-
May 15, 2026	12.00	12.00	11.90	11.90	11.90	-	1,000
May 14, 2026	11.80	11.90	11.70	11.90	11.90	-0.42%	1,500
May 13, 2026	12.00	12.00	11.60	11.95	11.95	-0.42%	3,500
May 12, 2026	12.20	12.20	11.95	12.00	12.00	-1.64%	3,000
May 11, 2026	12.10	12.20	12.10	12.20	12.20	1.24%	2,000
May 8, 2026	11.85	12.05	11.85	12.05	12.05	4.78%	5,750
May 7, 2026	11.40	11.80	11.10	11.50	11.50	0.44%	10,500
May 6, 2026	10.55	11.50	10.40	11.45	11.45	10.10%	14,750
May 5, 2026	11.75	11.75	10.40	10.40	10.40	-11.86%	28,000
May 4, 2026	12.05	12.05	11.80	11.80	11.80	-0.42%	6,750
Apr 30, 2026	12.75	12.75	11.75	11.85	11.85	-4.44%	28,250
Apr 29, 2026	12.30	13.50	12.30	12.40	12.40	2.90%	36,250
Apr 28, 2026	11.50	12.20	11.50	12.05	12.05	5.70%	21,500
Apr 27, 2026	11.25	11.60	11.25	11.40	11.40	0.88%	15,000
Apr 24, 2026	11.25	11.80	11.25	11.30	11.30	1.35%	18,500
Apr 23, 2026	11.15	11.25	10.80	11.15	11.15	1.36%	12,500
Apr 22, 2026	10.95	11.00	10.65	11.00	11.00	1.38%	7,000
Apr 21, 2026	11.15	11.55	10.80	10.85	10.85	-3.56%	18,500
Apr 20, 2026	10.35	11.30	10.35	11.25	11.25	7.66%	15,250
Apr 17, 2026	10.35	10.45	10.20	10.45	10.45	0.48%	12,500