Lapco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.36	0.36	0.33	0.34	0.34	-2.86%	1,090,000
May 27, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	1,068,000
May 26, 2026	0.35	0.36	0.33	0.34	0.34	4.69%	1,104,000
May 22, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	12,000
May 21, 2026	0.33	0.33	0.30	0.33	0.33	-1.52%	190,000
May 20, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,008,000
May 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	40,000
May 18, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	898,000
May 15, 2026	0.37	0.38	0.35	0.36	0.36	-4.00%	1,129,000
May 14, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	1,244,000
May 13, 2026	0.39	0.41	0.37	0.39	0.39	1.32%	1,012,000
May 12, 2026	0.39	0.40	0.37	0.38	0.38	-1.30%	1,276,000
May 11, 2026	0.38	0.40	0.38	0.39	0.39	2.67%	1,052,000
May 8, 2026	0.38	0.38	0.36	0.38	0.38	-	5,060,000
May 7, 2026	0.39	0.39	0.38	0.38	0.38	-	1,022,000
May 6, 2026	0.40	0.40	0.38	0.38	0.38	-2.60%	1,118,000
May 5, 2026	0.40	0.41	0.39	0.39	0.39	-	948,000
May 4, 2026	0.41	0.41	0.38	0.39	0.39	-4.94%	1,028,000
Apr 30, 2026	0.41	0.41	0.40	0.41	0.41	-	1,850,000
Apr 29, 2026	0.41	0.41	0.40	0.41	0.41	-	1,020,000
Apr 28, 2026	0.44	0.46	0.39	0.41	0.41	-7.95%	1,379,000
Apr 27, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	1,858,000
Apr 24, 2026	0.43	0.48	0.42	0.43	0.43	-	1,098,000
Apr 23, 2026	0.38	0.46	0.38	0.43	0.43	14.67%	2,124,000
Apr 22, 2026	0.35	0.40	0.32	0.38	0.38	-6.25%	1,918,000
Apr 21, 2026	0.37	0.40	0.37	0.40	0.40	5.26%	26,000
Apr 20, 2026	0.35	0.38	0.35	0.38	0.38	1.33%	572,000
Apr 17, 2026	0.38	0.38	0.38	0.38	0.38	-	4,000
Apr 16, 2026	0.35	0.38	0.35	0.38	0.38	1.35%	630,000
Apr 15, 2026	0.37	0.38	0.33	0.37	0.37	-2.63%	70,000
Apr 14, 2026	0.35	0.38	0.35	0.38	0.38	5.56%	2,096,000
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 10, 2026	0.35	0.36	0.35	0.36	0.36	-	1,002,000
Apr 9, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 8, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	56,000
Apr 2, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	302,000
Apr 1, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	38,000
Mar 31, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	-
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-	40,000
Mar 24, 2026	0.39	0.39	0.34	0.34	0.34	-14.10%	1,278,000
Mar 23, 2026	0.41	0.42	0.39	0.39	0.39	-6.02%	1,418,000
Mar 20, 2026	0.41	0.43	0.41	0.42	0.42	-	2,512,000
Mar 19, 2026	0.42	0.42	0.41	0.42	0.42	2.47%	2,362,000
Mar 18, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 17, 2026	0.41	0.41	0.41	0.41	0.41	-	1,600,000
Mar 16, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	2,352,000
Mar 13, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	34,000