Lumibird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	24.05	24.30	23.35	23.35	23.35	-5.27%	37,901
May 14, 2026	23.20	24.65	23.20	24.65	24.65	6.25%	76,182
May 13, 2026	22.55	23.20	22.50	23.20	23.20	3.80%	31,021
May 12, 2026	22.05	23.10	22.05	22.35	22.35	0.68%	49,365
May 11, 2026	22.00	22.20	21.55	22.20	22.20	2.30%	33,352
May 8, 2026	21.40	22.05	21.40	21.70	21.70	0.93%	23,363
May 7, 2026	21.40	21.70	20.95	21.50	21.50	1.42%	32,919
May 6, 2026	21.30	21.45	20.90	21.20	21.20	0.71%	32,912
May 5, 2026	21.05	21.55	20.75	21.05	21.05	0.24%	29,146
May 4, 2026	22.20	22.50	20.90	21.00	21.00	-2.33%	61,452
Apr 30, 2026	20.80	21.60	20.75	21.50	21.50	2.87%	27,864
Apr 29, 2026	21.50	21.75	20.90	20.90	20.90	-2.11%	48,094
Apr 28, 2026	22.20	22.50	21.15	21.35	21.35	-10.29%	157,430
Apr 27, 2026	24.35	24.85	23.80	23.80	23.80	-2.26%	29,227
Apr 24, 2026	24.30	24.50	23.85	24.35	24.35	-0.61%	35,238
Apr 23, 2026	24.75	24.80	24.35	24.50	24.50	-1.01%	21,312
Apr 22, 2026	25.00	25.65	24.70	24.75	24.75	-1.39%	37,047
Apr 21, 2026	25.50	25.65	24.80	25.10	25.10	0.60%	55,748
Apr 20, 2026	23.80	26.10	23.80	24.95	24.95	6.17%	151,695
Apr 17, 2026	22.85	24.15	22.80	23.50	23.50	2.84%	54,214
Apr 16, 2026	22.95	23.15	22.55	22.85	22.85	0.66%	31,646
Apr 15, 2026	22.70	23.00	22.60	22.70	22.70	-1.09%	15,015
Apr 14, 2026	22.55	23.10	22.50	22.95	22.95	1.77%	22,980
Apr 13, 2026	21.65	22.80	21.50	22.55	22.55	2.04%	17,508
Apr 10, 2026	22.20	22.35	21.90	22.10	22.10	-	18,451
Apr 9, 2026	21.90	22.10	21.70	22.10	22.10	0.45%	9,865
Apr 8, 2026	22.10	22.60	21.85	22.00	22.00	4.02%	37,903
Apr 7, 2026	21.85	22.20	21.15	21.15	21.15	-2.53%	18,169
Apr 2, 2026	21.50	21.90	20.80	21.70	21.70	-0.46%	26,972
Apr 1, 2026	21.60	22.00	21.10	21.80	21.80	5.83%	26,498
Mar 31, 2026	20.60	20.90	20.20	20.60	20.60	1.48%	18,021
Mar 30, 2026	19.90	20.50	19.50	20.30	20.30	1.00%	27,077
Mar 27, 2026	20.60	20.80	19.85	20.10	20.10	-2.43%	31,003
Mar 26, 2026	21.60	21.90	20.60	20.60	20.60	-4.63%	18,167
Mar 25, 2026	21.70	21.80	21.40	21.60	21.60	0.93%	13,362
Mar 24, 2026	21.70	21.90	21.10	21.40	21.40	-2.28%	19,023
Mar 23, 2026	21.00	22.30	20.40	21.90	21.90	3.30%	41,207
Mar 20, 2026	22.20	22.20	21.20	21.20	21.20	-4.07%	15,153
Mar 19, 2026	21.60	22.40	21.10	22.10	22.10	0.45%	38,422
Mar 18, 2026	21.40	22.30	21.20	22.00	22.00	2.80%	30,625
Mar 17, 2026	22.50	22.50	21.40	21.40	21.40	-4.89%	46,780
Mar 16, 2026	22.30	22.80	21.90	22.50	22.50	4.65%	43,278
Mar 13, 2026	21.50	22.50	21.30	21.50	21.50	0.47%	42,966
Mar 12, 2026	22.10	22.10	20.90	21.40	21.40	-3.17%	66,066
Mar 11, 2026	23.70	24.00	22.10	22.10	22.10	-7.14%	86,225
Mar 10, 2026	23.90	24.10	23.50	23.80	23.80	3.03%	31,783
Mar 9, 2026	23.20	23.30	22.50	23.10	23.10	-2.53%	29,613
Mar 6, 2026	24.30	24.30	23.30	23.70	23.70	-	29,580
Mar 5, 2026	24.30	24.50	23.70	23.70	23.70	-3.27%	32,467
Mar 4, 2026	23.00	24.50	22.80	24.50	24.50	7.46%	49,018