Lapco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	16,000
Aug 11, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 8, 2025	0.41	0.41	0.40	0.41	0.41	-2.38%	4,500,000
Aug 7, 2025	0.41	0.42	0.41	0.42	0.42	-1.18%	22,750
Aug 6, 2025	0.44	0.44	0.37	0.43	0.43	-3.41%	6,000
Aug 5, 2025	0.45	0.45	0.44	0.44	0.44	-4.35%	6,000
Aug 4, 2025	0.43	0.47	0.42	0.46	0.46	6.98%	7,000
Aug 1, 2025	0.44	0.44	0.43	0.43	0.43	-	20,000
Jul 31, 2025	0.42	0.43	0.40	0.43	0.43	3.61%	67,000
Jul 30, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	6,000
Jul 29, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	22,000
Jul 28, 2025	0.39	0.39	0.38	0.39	0.39	4.00%	134,000
Jul 25, 2025	0.36	0.38	0.36	0.38	0.38	2.74%	5,000
Jul 24, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	4,000
Jul 23, 2025	0.36	0.36	0.36	0.36	0.36	-	2,000
Jul 22, 2025	0.37	0.37	0.34	0.36	0.36	-8.97%	1,153,250
Jul 21, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	64,000
Jul 18, 2025	0.39	0.44	0.39	0.39	0.39	-4.94%	19,000
Jul 17, 2025	0.38	0.41	0.38	0.41	0.41	5.19%	98,000
Jul 16, 2025	0.39	0.39	0.36	0.39	0.39	11.59%	304,500
Jul 15, 2025	0.35	0.35	0.34	0.35	0.35	-	52,000
Jul 14, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	14,500
Jul 11, 2025	0.36	0.36	0.34	0.35	0.35	6.06%	30,000
Jul 10, 2025	0.34	0.34	0.33	0.33	0.33	-	4,000
Jul 9, 2025	0.34	0.34	0.33	0.33	0.33	-	8,000
Jul 8, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	68,000
Jul 7, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	18,000
Jul 4, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	14,000
Jul 3, 2025	0.36	0.37	0.35	0.35	0.35	6.15%	106,000
Jul 2, 2025	0.36	0.36	0.33	0.33	0.33	-8.45%	14,000
Jun 30, 2025	0.33	0.36	0.33	0.36	0.36	9.23%	148,000
Jun 27, 2025	0.33	0.33	0.32	0.33	0.33	-	42,000
Jun 26, 2025	0.33	0.33	0.32	0.33	0.33	3.17%	10,000
Jun 25, 2025	0.34	0.34	0.32	0.32	0.32	-5.97%	6,000
Jun 24, 2025	0.34	0.34	0.32	0.34	0.34	-1.47%	6,000
Jun 23, 2025	0.34	0.34	0.34	0.34	0.34	-	4,000
Jun 20, 2025	0.34	0.34	0.34	0.34	0.34	4.62%	8,000
Jun 19, 2025	0.34	0.34	0.33	0.33	0.33	-1.52%	4,000
Jun 18, 2025	0.35	0.35	0.32	0.33	0.33	-5.71%	6,000
Jun 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 16, 2025	0.33	0.35	0.33	0.35	0.35	7.69%	4,000
Jun 13, 2025	0.35	0.35	0.33	0.33	0.33	-7.14%	4,000
Jun 12, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	8,000
Jun 11, 2025	0.35	0.37	0.35	0.37	0.37	5.80%	24,000
Jun 10, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 9, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	24,000
Jun 6, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 5, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	4,000
Jun 4, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	-
Jun 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-