Lesi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.87	0.87	0.87	0.87	0.87	-	25,000
Jun 22, 2026	0.86	0.86	0.86	0.87	0.87	-2.25%	55,000
Jun 18, 2026	0.89	0.89	0.89	0.89	0.89	-	7,500
Jun 17, 2026	0.85	0.90	0.85	0.89	0.89	-	1,422,500
Jun 16, 2026	0.86	0.90	0.85	0.89	0.89	-	237,500
Jun 15, 2026	0.90	0.90	0.86	0.89	0.89	2.30%	270,000
Jun 12, 2026	0.84	0.93	0.84	0.87	0.87	-7.45%	150,000
Jun 11, 2026	0.91	0.94	0.85	0.94	0.94	-	537,500
Jun 10, 2026	0.96	0.96	0.94	0.94	0.94	-3.09%	37,500
Jun 9, 2026	1.02	1.06	0.97	0.97	0.97	-	210,000
Jun 8, 2026	1.01	1.01	0.97	0.97	0.97	-7.62%	220,000
Jun 5, 2026	0.94	1.10	0.94	1.05	1.05	11.70%	1,277,500
Jun 4, 2026	0.90	0.94	0.90	0.94	0.94	4.44%	17,500
Jun 3, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	100,000
Jun 2, 2026	0.88	0.90	0.88	0.89	0.89	2.30%	97,500
Jun 1, 2026	0.97	0.97	0.86	0.87	0.87	-10.31%	290,000
May 29, 2026	0.96	1.02	0.92	0.97	0.97	1.04%	567,500
May 28, 2026	1.05	1.05	0.96	0.96	0.96	-8.57%	465,000
May 27, 2026	0.97	1.08	0.92	1.05	1.05	8.25%	482,500
May 26, 2026	1.15	1.15	0.92	0.97	0.97	-12.61%	1,040,000
May 22, 2026	0.94	1.44	0.91	1.11	1.11	35.37%	8,247,500
May 21, 2026	0.80	0.85	0.76	0.82	0.82	6.49%	2,822,500
May 20, 2026	0.86	1.00	0.73	0.77	0.77	-8.33%	5,527,500
May 19, 2026	0.86	0.89	0.82	0.84	0.84	-2.33%	1,115,000
May 18, 2026	0.84	1.01	0.82	0.86	0.86	-8.51%	1,762,500
May 15, 2026	0.94	0.94	0.94	0.94	0.94	-	-
May 14, 2026	0.94	0.94	0.94	0.94	0.94	-	30,000
May 13, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	12,500
May 12, 2026	0.88	1.04	0.83	0.93	0.93	3.33%	699,200
May 11, 2026	0.90	0.90	0.90	0.90	0.90	-	-
May 8, 2026	0.88	0.90	0.88	0.90	0.90	-	67,500
May 7, 2026	0.94	0.94	0.88	0.90	0.90	-4.26%	417,500
May 6, 2026	0.98	1.00	0.94	0.94	0.94	-4.08%	255,000
May 5, 2026	0.97	1.10	0.93	0.98	0.98	2.08%	5,005,000
May 4, 2026	1.04	1.04	0.96	0.96	0.96	-13.51%	940,000
Apr 30, 2026	1.03	1.11	1.02	1.11	1.11	9.90%	657,500
Apr 29, 2026	1.01	1.10	1.00	1.01	1.01	-5.61%	1,065,000
Apr 28, 2026	1.07	1.07	1.07	1.07	1.07	-1.83%	15,000
Apr 27, 2026	1.09	1.09	1.09	1.09	1.09	-0.91%	15,000
Apr 24, 2026	1.01	1.11	1.00	1.10	1.10	8.91%	710,000
Apr 23, 2026	1.01	1.10	0.99	1.01	1.01	1.00%	740,000
Apr 22, 2026	0.99	1.01	0.97	1.00	1.00	-5.66%	162,500
Apr 21, 2026	1.00	1.03	0.95	1.06	1.06	6.00%	62,500
Apr 20, 2026	1.00	1.00	1.00	1.00	1.00	-6.54%	92,500
Apr 17, 2026	1.07	1.07	1.00	1.07	1.07	1.90%	220,000
Apr 16, 2026	1.05	1.05	1.01	1.05	1.05	1.94%	55,000
Apr 15, 2026	1.05	1.05	1.03	1.03	1.03	-2.83%	50,000
Apr 14, 2026	1.06	1.06	1.06	1.06	1.06	-	-
Apr 13, 2026	1.09	1.09	1.06	1.06	1.06	-2.75%	30,000
Apr 10, 2026	1.09	1.09	1.09	1.09	1.09	-0.91%	50,000