LightAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.65	0.65	0.65	0.65	0.65	-5.80%	20,811
Oct 3, 2025	0.69	0.69	0.69	0.69	0.69	-4.17%	18,063
Oct 2, 2025	0.72	0.72	0.72	0.72	0.72	-19.10%	67,551
Oct 1, 2025	0.89	0.89	0.89	0.89	0.89	7.88%	56,374
Sep 30, 2025	0.83	0.83	0.83	0.83	0.83	-1.79%	31,431
Sep 29, 2025	0.84	0.84	0.84	0.84	0.84	1.82%	5,171
Sep 26, 2025	0.83	0.83	0.83	0.83	0.83	-6.25%	2,885
Sep 25, 2025	0.88	0.88	0.88	0.88	0.88	-2.22%	6,607
Sep 24, 2025	0.90	0.90	0.90	0.90	0.90	5.88%	1,500
Sep 23, 2025	0.85	0.85	0.85	0.85	0.85	-9.57%	11,934
Sep 22, 2025	0.94	0.94	0.94	0.94	0.94	6.82%	9,703
Sep 19, 2025	0.88	0.88	0.88	0.88	0.88	3.53%	18,129
Sep 18, 2025	0.85	0.85	0.85	0.85	0.85	-4.49%	35,730
Sep 17, 2025	0.89	0.89	0.89	0.89	0.89	-4.30%	21,304
Sep 16, 2025	0.93	0.93	0.93	0.93	0.93	34.78%	296,223
Sep 15, 2025	0.69	0.69	0.69	0.69	0.69	-	15,289
Sep 11, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	85,054
Sep 10, 2025	0.68	0.68	0.68	0.68	0.68	-	35,305
Sep 8, 2025	0.68	0.68	0.68	0.68	0.68	-	2,156
Sep 5, 2025	0.68	0.68	0.68	0.68	0.68	-	4,050
Sep 4, 2025	0.68	0.68	0.68	0.68	0.68	-6.21%	296
Sep 3, 2025	0.73	0.73	0.73	0.73	0.73	3.57%	5,047
Sep 2, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	33,171
Sep 1, 2025	0.71	0.71	0.71	0.71	0.71	-7.24%	100,518
Aug 29, 2025	0.76	0.76	0.76	0.76	0.76	5.56%	13,501
Aug 28, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	50,665
Aug 27, 2025	0.70	0.70	0.70	0.70	0.70	-4.11%	12,282
Aug 26, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	30,432
Aug 25, 2025	0.71	0.71	0.71	0.71	0.71	-16.47%	72,651
Aug 22, 2025	0.85	0.85	0.85	0.85	0.85	-29.17%	127,474
Aug 21, 2025	1.20	1.20	1.20	1.20	1.20	62.16%	209,115
Aug 20, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	537,234
Aug 19, 2025	0.54	0.54	0.54	0.75	0.54	-	1,780
Aug 18, 2025	0.54	0.54	0.54	0.75	0.54	-	12,306
Aug 15, 2025	0.54	0.54	0.54	0.75	0.54	2.74%	3,150
Aug 14, 2025	0.52	0.52	0.52	0.73	0.52	5.04%	7,253
Aug 13, 2025	0.50	0.50	0.50	0.70	0.50	-7.33%	9,761
Aug 12, 2025	0.54	0.54	0.54	0.75	0.54	-	7,761
Aug 11, 2025	0.54	0.54	0.54	0.75	0.54	-	28,849
Aug 8, 2025	0.54	0.54	0.54	0.75	0.54	1.35%	9,131
Aug 7, 2025	0.53	0.53	0.53	0.74	0.53	-1.33%	44,000
Aug 6, 2025	0.54	0.54	0.54	0.75	0.54	-	48,545
Aug 5, 2025	0.54	0.54	0.54	0.75	0.54	-	14,200
Aug 4, 2025	0.54	0.54	0.54	0.75	0.54	-6.25%	2,229
Aug 1, 2025	0.57	0.57	0.57	0.80	0.57	-	17,748
Jul 31, 2025	0.57	0.57	0.57	0.80	0.57	1.27%	24,986
Jul 30, 2025	0.56	0.56	0.56	0.79	0.56	-8.14%	68,417
Jul 29, 2025	0.61	0.61	0.61	0.86	0.61	7.50%	11,956
Jul 28, 2025	0.57	0.57	0.57	0.80	0.57	8.11%	12,539
Jul 25, 2025	0.53	0.53	0.53	0.74	0.53	-1.33%	6,861