LightAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.68	0.68	0.68	0.68	0.68	1.50%	20,230
May 22, 2026	0.67	0.67	0.67	0.67	0.67	-1.48%	4,278
May 21, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	11,691
May 20, 2026	0.68	0.68	0.68	0.68	0.68	3.82%	201,355
May 19, 2026	0.66	0.66	0.66	0.66	0.66	-2.24%	25,138
May 18, 2026	0.67	0.67	0.67	0.67	0.67	-6.29%	7,500
May 15, 2026	0.72	0.72	0.72	0.72	0.72	-1.38%	29,524
May 13, 2026	0.73	0.73	0.73	0.73	0.73	-	9,511
May 12, 2026	0.73	0.73	0.73	0.73	0.73	9.85%	14,672
May 11, 2026	0.66	0.66	0.66	0.66	0.66	-5.04%	19,057
May 8, 2026	0.70	0.70	0.70	0.70	0.70	10.32%	16,493
May 7, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	136,721
May 6, 2026	0.61	0.61	0.61	0.61	0.61	-14.08%	135,788
May 5, 2026	0.71	0.71	0.71	0.71	0.71	14.52%	19,612
May 4, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	20,129
Apr 30, 2026	0.63	0.63	0.63	0.63	0.63	-	8,351
Apr 29, 2026	0.63	0.63	0.63	0.63	0.63	-6.72%	91,090
Apr 28, 2026	0.67	0.67	0.67	0.67	0.67	7.20%	156,142
Apr 27, 2026	0.63	0.63	0.63	0.63	0.63	-6.02%	151,418
Apr 24, 2026	0.67	0.67	0.67	0.67	0.67	-13.64%	448,380
Apr 23, 2026	0.77	0.77	0.77	0.77	0.77	2.67%	250,528
Apr 22, 2026	0.75	0.75	0.75	0.75	0.75	-11.76%	209,591
Apr 21, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	15,033
Apr 20, 2026	0.85	0.85	0.85	0.85	0.85	-2.31%	559
Apr 17, 2026	0.87	0.87	0.87	0.87	0.87	-	19,196
Apr 16, 2026	0.87	0.87	0.87	0.87	0.87	-5.98%	7,445
Apr 15, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	64
Apr 14, 2026	0.92	0.92	0.92	0.92	0.92	1.67%	10,568
Apr 13, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	30,931
Apr 10, 2026	0.88	0.88	0.88	0.88	0.88	-5.38%	69,596
Apr 9, 2026	0.93	0.93	0.93	0.93	0.93	8.14%	115,351
Apr 8, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	25,024
Apr 7, 2026	0.84	0.84	0.84	0.84	0.84	-6.67%	1,121
Apr 2, 2026	0.90	0.90	0.90	0.90	0.90	6.51%	25,783
Apr 1, 2026	0.85	0.85	0.85	0.85	0.85	-2.87%	1,405
Mar 31, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	55,043
Mar 30, 2026	0.88	0.88	0.88	0.88	0.88	-	64,033
Mar 27, 2026	0.88	0.88	0.88	0.88	0.88	10.00%	64,965
Mar 26, 2026	0.80	0.80	0.80	0.80	0.80	-9.09%	6,897
Mar 25, 2026	0.88	0.88	0.88	0.88	0.88	-	17,228
Mar 24, 2026	0.88	0.88	0.88	0.88	0.88	-	9,530
Mar 23, 2026	0.88	0.88	0.88	0.88	0.88	-	48,124
Mar 20, 2026	0.88	0.88	0.88	0.88	0.88	39.68%	163,229
Mar 19, 2026	0.63	0.63	0.63	0.63	0.63	-5.97%	7,527
Mar 18, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	22,443
Mar 17, 2026	0.69	0.69	0.69	0.69	0.69	-4.83%	21,901
Mar 16, 2026	0.73	0.73	0.73	0.73	0.73	8.21%	900
Mar 13, 2026	0.67	0.67	0.67	0.67	0.67	4.69%	15,278
Mar 12, 2026	0.64	0.64	0.64	0.64	0.64	4.92%	29,412
Mar 11, 2026	0.61	0.61	0.61	0.61	0.61	3.39%	7,865