Laekna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	13.31	13.32	12.46	12.98	-	-2.41%	717,000
May 26, 2026	13.17	13.87	12.31	13.30	13.30	0.99%	3,796,500
May 22, 2026	13.15	13.23	12.91	13.17	13.17	1.93%	1,844,000
May 21, 2026	13.06	13.59	12.88	12.92	12.92	-1.15%	1,317,000
May 20, 2026	13.19	13.31	12.77	13.07	13.07	-0.91%	2,823,500
May 19, 2026	13.82	14.04	12.70	13.19	13.19	-3.44%	2,549,000
May 18, 2026	14.50	14.70	13.32	13.66	13.66	-7.95%	5,123,345
May 15, 2026	14.51	14.93	13.81	14.84	14.84	2.34%	3,027,700
May 14, 2026	13.67	14.67	13.67	14.50	14.50	6.46%	3,236,700
May 13, 2026	13.99	14.22	13.52	13.62	13.62	-1.16%	1,822,000
May 12, 2026	15.08	15.08	13.51	13.78	13.78	-8.26%	4,898,900
May 11, 2026	13.90	15.24	13.00	15.02	15.02	11.26%	6,047,611
May 8, 2026	13.96	13.96	13.30	13.50	13.50	-3.09%	1,634,500
May 7, 2026	13.12	14.05	13.12	13.93	13.93	4.66%	2,028,600
May 6, 2026	14.02	14.02	13.12	13.31	13.31	-5.06%	2,589,500
May 5, 2026	13.78	14.04	13.40	14.02	14.02	1.74%	1,210,500
May 4, 2026	14.16	14.41	13.71	13.78	13.78	-2.75%	2,074,000
Apr 30, 2026	14.32	14.59	14.10	14.17	14.17	-1.67%	2,450,000
Apr 29, 2026	15.13	15.13	14.23	14.41	14.41	-4.32%	1,767,500
Apr 28, 2026	14.89	15.27	14.81	15.06	15.06	1.28%	1,233,000
Apr 27, 2026	15.60	15.60	14.67	14.87	14.87	-4.92%	2,847,200
Apr 24, 2026	16.13	16.13	15.48	15.64	15.64	-2.80%	2,401,500
Apr 23, 2026	17.02	17.02	15.80	16.09	16.09	-5.07%	3,235,000
Apr 22, 2026	17.25	17.25	16.49	16.95	16.95	-1.74%	2,429,500
Apr 21, 2026	17.89	18.11	17.00	17.25	17.25	-2.82%	1,776,000
Apr 20, 2026	18.23	18.23	17.20	17.75	17.75	-2.20%	3,007,000
Apr 17, 2026	17.61	18.23	17.23	18.15	18.15	3.18%	2,391,500
Apr 16, 2026	17.85	18.26	17.22	17.59	17.59	0.51%	2,498,000
Apr 15, 2026	17.60	17.84	16.83	17.50	17.50	2.94%	3,320,500
Apr 14, 2026	17.95	17.95	16.70	17.00	17.00	-1.73%	3,167,100
Apr 13, 2026	18.02	18.48	17.30	17.30	17.30	-3.57%	2,103,000
Apr 10, 2026	18.21	18.70	17.59	17.94	17.94	-1.48%	5,535,500
Apr 9, 2026	18.70	19.36	17.81	18.21	18.21	-2.57%	5,486,340
Apr 8, 2026	16.68	18.78	16.68	18.69	18.69	12.05%	10,000,510
Apr 2, 2026	16.30	17.09	15.74	16.68	16.68	2.33%	2,980,000
Apr 1, 2026	15.20	16.70	14.98	16.30	16.30	8.67%	6,688,000
Mar 31, 2026	15.10	15.41	14.68	15.00	15.00	-0.07%	945,500
Mar 30, 2026	15.89	15.89	14.50	15.01	15.01	-2.15%	2,371,000
Mar 27, 2026	14.15	15.79	14.15	15.34	15.34	5.79%	5,877,000
Mar 26, 2026	14.95	15.08	14.43	14.50	14.50	-3.85%	811,500
Mar 25, 2026	14.50	15.22	14.26	15.08	15.08	6.50%	2,235,500
Mar 24, 2026	14.04	14.42	13.71	14.16	14.16	0.93%	1,035,500
Mar 23, 2026	14.34	14.34	13.52	14.03	14.03	-6.47%	2,587,000
Mar 20, 2026	14.79	15.20	14.19	15.00	15.00	1.42%	1,559,500
Mar 19, 2026	14.79	15.18	14.40	14.79	14.79	-0.40%	1,445,500
Mar 18, 2026	15.29	15.30	14.14	14.85	14.85	0.54%	1,832,000
Mar 17, 2026	15.00	15.30	14.55	14.77	14.77	-1.60%	1,548,500
Mar 16, 2026	14.91	15.42	14.50	15.01	15.01	0.54%	2,248,505
Mar 13, 2026	13.95	15.10	13.60	14.93	14.93	7.03%	3,114,000
Mar 12, 2026	14.01	14.18	13.40	13.95	13.95	-0.36%	747,000