Lapco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	-	50,000
Mar 5, 2026	0.41	0.42	0.40	0.40	0.40	-3.61%	3,052,000
Mar 4, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 3, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	210,000
Mar 2, 2026	0.41	0.41	0.41	0.41	0.41	-	3,260,000
Feb 27, 2026	0.42	0.42	0.40	0.41	0.41	-3.53%	1,410,000
Feb 26, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	2,452,000
Feb 25, 2026	0.53	0.53	0.43	0.43	0.43	-17.31%	1,802,000
Feb 24, 2026	0.56	0.56	0.51	0.52	0.52	-3.70%	594,000
Feb 23, 2026	0.57	0.57	0.54	0.54	0.54	-1.82%	1,041,000
Feb 20, 2026	0.58	0.59	0.55	0.55	0.55	-5.17%	914,000
Feb 16, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	570,000
Feb 13, 2026	0.54	0.62	0.54	0.57	0.57	-	1,186,500
Feb 12, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	1,332,000
Feb 11, 2026	0.55	0.56	0.54	0.56	0.56	5.66%	1,160,000
Feb 10, 2026	0.53	0.55	0.53	0.53	0.53	-1.85%	1,442,000
Feb 9, 2026	0.56	0.56	0.54	0.54	0.54	-	2,430,000
Feb 6, 2026	0.54	0.56	0.54	0.54	0.54	-1.82%	1,768,000
Feb 5, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	864,000
Feb 4, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	809,500
Feb 3, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	90,000
Feb 2, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	460,000
Jan 30, 2026	0.62	0.62	0.57	0.59	0.59	-1.67%	2,320,000
Jan 29, 2026	0.67	0.68	0.60	0.60	0.60	-10.45%	1,841,000
Jan 28, 2026	0.66	0.68	0.66	0.67	0.67	-	1,448,000
Jan 27, 2026	0.70	0.70	0.66	0.67	0.67	-2.90%	3,280,000
Jan 26, 2026	0.71	0.71	0.68	0.69	0.69	-	2,058,000
Jan 23, 2026	0.69	0.70	0.67	0.69	0.69	1.47%	1,532,000
Jan 22, 2026	0.70	0.73	0.67	0.68	0.68	-	3,110,000
Jan 21, 2026	0.68	0.70	0.67	0.68	0.68	-	1,456,000
Jan 20, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	1,364,000
Jan 19, 2026	0.69	0.70	0.67	0.69	0.69	-	5,592,000
Jan 16, 2026	0.73	0.73	0.67	0.69	0.69	-	1,504,000
Jan 15, 2026	0.73	0.74	0.66	0.69	0.69	2.99%	1,590,000
Jan 14, 2026	0.70	0.70	0.66	0.67	0.67	-	2,761,000
Jan 13, 2026	0.66	0.68	0.65	0.67	0.67	-2.90%	1,238,000
Jan 12, 2026	0.69	0.70	0.67	0.69	0.69	1.47%	1,788,000
Jan 9, 2026	0.72	0.74	0.68	0.68	0.68	-6.85%	1,224,000
Jan 8, 2026	0.67	0.73	0.67	0.73	0.73	8.96%	1,604,000
Jan 7, 2026	0.70	0.71	0.67	0.67	0.67	-4.29%	1,638,000
Jan 6, 2026	0.68	0.76	0.66	0.70	0.70	2.94%	4,586,000
Jan 5, 2026	0.73	0.74	0.67	0.68	0.68	-4.23%	2,014,000
Jan 2, 2026	0.68	0.71	0.68	0.71	0.71	1.43%	1,458,000
Dec 31, 2025	0.69	0.72	0.69	0.70	0.70	-	786,000
Dec 30, 2025	0.65	0.71	0.64	0.70	0.70	6.06%	2,315,000
Dec 29, 2025	0.67	0.67	0.61	0.66	0.66	-1.49%	2,696,000
Dec 24, 2025	0.67	0.68	0.67	0.67	0.67	-	606,000
Dec 23, 2025	0.70	0.71	0.67	0.67	0.67	-5.63%	1,234,000
Dec 22, 2025	0.70	0.71	0.67	0.71	0.71	-	1,838,000
Dec 19, 2025	0.66	0.71	0.65	0.71	0.71	7.58%	3,245,000