Lavena AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.16	2.18	2.16	2.18	2.18	0.93%	720
Oct 24, 2025	2.16	2.16	2.16	2.16	2.16	2.86%	9
Oct 23, 2025	2.10	2.10	2.10	2.10	2.10	-	75
Oct 17, 2025	2.10	2.10	2.10	2.10	2.10	-	878
Oct 14, 2025	2.10	2.10	2.10	2.10	2.10	-	202
Oct 9, 2025	2.10	2.10	2.10	2.10	2.10	-0.94%	220
Sep 29, 2025	2.12	2.12	2.12	2.12	2.12	-	2,398
Sep 26, 2025	2.12	2.12	2.12	2.12	2.12	-	250
Sep 25, 2025	2.12	2.12	2.12	2.12	2.12	-	750
Sep 24, 2025	2.12	2.12	2.12	2.12	2.12	-6.19%	250
Sep 23, 2025	2.26	2.26	2.26	2.26	2.26	6.60%	48
Sep 18, 2025	2.12	2.12	2.12	2.12	2.12	-	500
Sep 16, 2025	2.12	2.12	2.12	2.12	2.12	0.95%	250
Sep 15, 2025	2.10	2.10	2.10	2.10	2.10	-0.94%	700
Sep 12, 2025	2.12	2.12	2.12	2.12	2.12	-0.93%	1,565
Sep 11, 2025	2.14	2.14	2.14	2.14	2.14	-0.93%	475
Sep 10, 2025	2.16	2.16	2.16	2.16	2.16	-	232
Sep 9, 2025	2.16	2.16	2.16	2.16	2.16	-	250
Sep 4, 2025	2.16	2.16	2.16	2.16	2.16	-1.82%	250
Sep 3, 2025	2.16	2.20	2.16	2.20	2.20	-2.65%	750
Sep 1, 2025	2.16	2.26	2.14	2.26	2.26	4.63%	985
Aug 29, 2025	2.16	2.16	2.16	2.16	2.16	-	450
Aug 28, 2025	2.20	2.20	2.16	2.16	2.16	-1.82%	1,280
Aug 27, 2025	2.30	2.30	2.20	2.20	2.20	-4.35%	468
Aug 26, 2025	2.30	2.30	2.30	2.30	2.30	-0.86%	598
Aug 21, 2025	2.32	2.32	2.32	2.32	2.32	6.42%	4,438
Aug 18, 2025	2.20	2.20	2.18	2.18	2.18	-5.22%	2,604
Aug 15, 2025	2.30	2.30	2.30	2.30	2.30	3.60%	3,332
Aug 14, 2025	2.22	2.22	2.22	2.22	2.22	-2.63%	200
Aug 12, 2025	2.28	2.28	2.28	2.28	2.28	2.70%	200
Aug 11, 2025	2.24	2.24	2.22	2.22	2.22	-	772
Aug 8, 2025	2.22	2.22	2.22	2.22	2.22	-5.93%	450
Aug 7, 2025	2.38	2.38	2.36	2.36	2.36	6.31%	34
Aug 5, 2025	2.22	2.22	2.22	2.22	2.22	-0.89%	150
Aug 4, 2025	2.26	2.26	2.22	2.24	2.24	-7.44%	2,080
Aug 1, 2025	2.42	2.42	2.42	2.42	2.42	6.14%	18
Jul 31, 2025	2.28	2.28	2.28	2.28	2.28	-5.79%	250
Jul 30, 2025	2.28	2.42	2.28	2.42	2.42	6.14%	621
Jul 29, 2025	2.28	2.28	2.28	2.28	2.28	-0.87%	750
Jul 28, 2025	2.44	2.44	2.30	2.30	2.30	0.88%	548
Jul 25, 2025	2.28	2.28	2.28	2.28	2.28	-	500
Jul 24, 2025	2.40	2.40	2.28	2.28	2.28	-4.20%	637
Jul 22, 2025	2.38	2.38	2.38	2.38	2.38	-	100
Jul 17, 2025	2.26	2.38	2.26	2.38	2.38	6.25%	550
Jul 16, 2025	2.26	2.26	2.24	2.24	2.24	-0.88%	267
Jul 15, 2025	2.26	2.40	2.26	2.26	2.26	-	1,620
Jul 14, 2025	2.26	2.26	2.26	2.26	2.26	-1.74%	1,300
Jul 11, 2025	2.30	2.30	2.30	2.30	2.30	6.48%	100
Jul 4, 2025	2.54	2.54	2.16	2.16	2.16	-15.62%	1,650
Jul 1, 2025	2.56	2.56	2.56	2.56	2.56	11.30%	546