Light AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	0.20	0.23	0.20	0.21	-	5.13%	125,826
Jul 25, 2025	0.21	0.21	0.19	0.20	-	-	372,617
Jul 24, 2025	0.19	0.20	0.19	0.20	-	2.63%	199,880
Jul 23, 2025	0.19	0.21	0.19	0.19	-	2.70%	588,261
Jul 22, 2025	0.19	0.20	0.19	0.19	-	-2.63%	850,075
Jul 21, 2025	0.19	0.20	0.19	0.19	-	-	1,047,552
Jul 18, 2025	0.20	0.21	0.19	0.19	-	2.70%	474,408
Jul 17, 2025	0.23	0.23	0.19	0.19	-	-11.90%	506,044
Jul 16, 2025	0.21	0.21	0.21	0.21	-	-10.64%	8,000
Jul 15, 2025	0.26	0.26	0.22	0.24	-	-6.00%	1,160,992
Jul 14, 2025	0.26	0.30	0.24	0.25	-	-5.66%	954,569
Jul 11, 2025	0.26	0.27	0.23	0.27	-	1.92%	530,371
Jul 10, 2025	0.27	0.27	0.25	0.26	-	-5.45%	501,038
Jul 9, 2025	0.30	0.30	0.26	0.28	-	-8.33%	920,404
Jul 8, 2025	0.30	0.32	0.29	0.30	-	-	1,034,538
Jul 7, 2025	0.32	0.35	0.30	0.30	-	-7.69%	1,211,499
Jul 4, 2025	0.32	0.33	0.30	0.33	-	1.56%	390,345
Jul 3, 2025	0.31	0.32	0.31	0.32	-	3.23%	165,562
Jul 2, 2025	0.36	0.36	0.31	0.31	-	-11.43%	313,139
Jun 30, 2025	0.35	0.35	0.35	0.35	-	7.69%	2,500
Jun 27, 2025	0.35	0.35	0.31	0.33	-	-1.52%	1,183,363
Jun 26, 2025	0.35	0.35	0.32	0.33	-	-2.94%	474,929
Jun 25, 2025	0.32	0.35	0.32	0.34	-	13.33%	568,815
Jun 24, 2025	0.32	0.32	0.30	0.30	-	-7.69%	243,809
Jun 23, 2025	0.34	0.34	0.31	0.33	-	-7.14%	363,241
Jun 20, 2025	0.32	0.35	0.31	0.35	-	11.11%	215,500
Jun 19, 2025	0.33	0.33	0.32	0.32	-	-1.56%	99,930
Jun 18, 2025	0.32	0.32	0.32	0.32	-	-3.03%	373,635
Jun 17, 2025	0.33	0.33	0.32	0.33	-	-	281,339
Jun 16, 2025	0.34	0.34	0.33	0.33	-	-1.49%	251,136
Jun 13, 2025	0.32	0.34	0.32	0.34	-	1.52%	68,892
Jun 12, 2025	0.32	0.34	0.32	0.33	-	3.13%	219,483
Jun 11, 2025	0.35	0.35	0.32	0.32	-	-5.88%	516,755
Jun 10, 2025	0.36	0.37	0.34	0.34	-	-5.56%	397,658
Jun 9, 2025	0.38	0.38	0.35	0.36	-	-2.70%	189,653
Jun 6, 2025	0.38	0.38	0.35	0.37	-	2.78%	176,533
Jun 5, 2025	0.39	0.39	0.36	0.36	-	-5.26%	223,102
Jun 4, 2025	0.40	0.41	0.37	0.38	-	-5.00%	248,680
Jun 3, 2025	0.38	0.40	0.37	0.40	-	11.11%	169,037
Jun 2, 2025	0.40	0.41	0.36	0.36	-	-12.20%	395,500
May 30, 2025	0.40	0.41	0.37	0.41	-	2.50%	214,420
May 29, 2025	0.38	0.41	0.37	0.40	-	9.59%	204,393
May 28, 2025	0.39	0.39	0.36	0.37	-	-7.59%	276,990
May 27, 2025	0.36	0.40	0.36	0.40	-	-1.25%	115,899
May 26, 2025	0.37	0.41	0.36	0.40	-	11.11%	683,579
May 23, 2025	0.35	0.36	0.33	0.36	-	4.35%	178,631
May 22, 2025	0.34	0.35	0.31	0.35	-	15.00%	469,443
May 21, 2025	0.34	0.34	0.30	0.30	-	-6.25%	324,123
May 20, 2025	0.36	0.36	0.32	0.32	-	-5.88%	511,682
May 16, 2025	0.37	0.37	0.31	0.34	-	-6.85%	666,408