Liontown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	1.16	1.19	1.16	1.19	1.19	1.98%	30
Jan 8, 2026	1.16	1.17	1.16	1.16	1.16	-4.28%	-
Jan 7, 2026	1.22	1.22	1.16	1.22	1.22	8.57%	4,200
Jan 6, 2026	1.09	1.16	1.09	1.12	1.12	24.44%	14,600
Dec 30, 2025	0.90	0.90	0.90	0.90	0.90	-9.27%	2,000
Dec 29, 2025	0.99	0.99	0.99	0.99	0.99	14.29%	10
Dec 22, 2025	0.84	0.87	0.84	0.87	0.87	2.89%	100,500
Dec 18, 2025	0.79	0.84	0.79	0.84	0.84	0.21%	3,000
Dec 17, 2025	0.84	0.84	0.84	0.84	0.84	11.53%	-
Dec 16, 2025	0.76	0.78	0.75	0.75	0.75	-4.70%	60
Dec 15, 2025	0.77	0.79	0.77	0.79	0.79	-4.81%	9,807
Dec 12, 2025	0.83	0.83	0.83	0.83	0.83	-6.98%	12,807
Dec 10, 2025	0.89	0.89	0.89	0.89	0.89	8.39%	3,000
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	-2.37%	-
Dec 8, 2025	0.85	0.88	0.85	0.85	0.85	15.24%	11,000
Dec 5, 2025	0.73	0.73	0.73	0.73	0.73	4.59%	-
Dec 4, 2025	0.73	0.73	0.70	0.70	0.70	-5.90%	4,444
Dec 3, 2025	0.75	0.75	0.75	0.75	0.75	-2.64%	5,000
Dec 1, 2025	0.77	0.77	0.77	0.77	0.77	-7.83%	-
Nov 28, 2025	0.81	0.83	0.81	0.83	0.83	3.05%	4,000
Nov 27, 2025	0.81	0.81	0.81	0.81	0.81	-5.11%	-
Nov 26, 2025	0.81	0.85	0.81	0.85	0.85	5.86%	7,000
Nov 25, 2025	0.77	0.80	0.77	0.80	0.80	5.72%	10,000
Nov 24, 2025	0.76	0.76	0.76	0.76	0.76	-5.15%	-
Nov 21, 2025	0.80	0.80	0.80	0.80	0.80	-9.65%	-
Nov 20, 2025	0.89	0.89	0.89	0.89	0.89	9.99%	380
Nov 19, 2025	0.81	0.83	0.81	0.81	0.81	-1.76%	780
Nov 18, 2025	0.82	0.82	0.82	0.82	0.82	2.73%	10,000
Nov 17, 2025	0.81	0.81	0.80	0.80	0.80	3.05%	-
Nov 14, 2025	0.81	0.81	0.77	0.77	0.77	-6.16%	-
Nov 13, 2025	0.82	0.82	0.82	0.82	0.82	29.73%	8,000
Nov 10, 2025	0.64	0.64	0.64	0.64	0.64	9.36%	-
Nov 6, 2025	0.58	0.58	0.58	0.58	0.58	-9.16%	-
Nov 4, 2025	0.64	0.64	0.64	0.64	0.64	-1.48%	18,570
Nov 3, 2025	0.65	0.67	0.65	0.65	0.65	-0.28%	10,080
Oct 31, 2025	0.68	0.68	0.65	0.65	0.65	0.52%	2,500
Oct 30, 2025	0.65	0.65	0.65	0.65	0.65	13.56%	15,650
Oct 29, 2025	0.57	0.57	0.57	0.57	0.57	-6.31%	-
Oct 28, 2025	0.61	0.61	0.61	0.61	0.61	-7.73%	2,000
Oct 27, 2025	0.66	0.68	0.66	0.66	0.66	-	12,500
Oct 24, 2025	0.67	0.67	0.66	0.66	0.66	14.31%	27,000
Oct 22, 2025	0.58	0.58	0.58	0.58	0.58	-1.74%	-
Oct 21, 2025	0.59	0.59	0.59	0.59	0.59	-5.20%	-
Oct 20, 2025	0.62	0.62	0.62	0.62	0.62	5.77%	2,000
Oct 17, 2025	0.61	0.61	0.58	0.59	0.59	-5.02%	5,000
Oct 16, 2025	0.62	0.65	0.62	0.62	0.62	6.20%	5,000
Oct 14, 2025	0.58	0.58	0.58	0.58	0.58	-0.68%	-
Oct 13, 2025	0.59	0.59	0.55	0.59	0.59	5.75%	11,000
Oct 10, 2025	0.58	0.58	0.55	0.55	0.55	-5.44%	4,444
Oct 9, 2025	0.57	0.59	0.57	0.59	0.59	4.43%	-