Lindbergh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	10.15	10.45	10.10	10.40	10.40	2.46%	9,750
Apr 15, 2026	10.30	10.60	9.66	10.15	10.15	1.50%	41,750
Apr 14, 2026	9.68	10.30	9.68	10.00	10.00	3.09%	19,750
Apr 13, 2026	9.60	9.70	9.60	9.70	9.70	0.83%	4,750
Apr 10, 2026	9.52	9.78	9.52	9.62	9.62	0.84%	11,250
Apr 9, 2026	9.44	9.54	9.44	9.54	9.54	1.06%	1,750
Apr 8, 2026	9.10	9.64	9.10	9.44	9.44	3.74%	14,750
Apr 7, 2026	8.62	9.10	8.62	9.10	9.10	3.17%	11,500
Apr 2, 2026	8.40	8.82	8.40	8.82	8.82	5.00%	10,500
Apr 1, 2026	8.30	8.40	8.30	8.40	8.40	1.20%	3,250
Mar 31, 2026	8.26	8.30	8.22	8.30	8.30	-	3,250
Mar 30, 2026	8.26	8.30	8.14	8.30	8.30	-	6,500
Mar 27, 2026	7.92	8.30	7.90	8.30	8.30	4.80%	16,750
Mar 26, 2026	8.06	8.06	7.92	7.92	7.92	-1.98%	1,500
Mar 25, 2026	8.10	8.10	7.98	8.08	8.08	-0.25%	1,750
Mar 24, 2026	8.00	8.10	7.94	8.10	8.10	-1.46%	1,750
Mar 23, 2026	8.00	8.22	8.00	8.22	8.22	1.23%	1,000