Lifeloc Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	3.70	3.99	2.66	3.80	3.80	-	3,250
Jul 29, 2026	3.80	3.80	3.80	3.80	3.80	-	200
Jul 28, 2026	3.46	3.80	3.46	3.80	3.80	10.93%	525
Jul 23, 2026	3.35	3.59	3.35	3.43	3.43	-9.85%	700
Jul 20, 2026	3.80	3.80	3.80	3.80	3.80	-	111
Jul 17, 2026	3.80	3.89	3.80	3.80	3.80	-	1,055
Jul 16, 2026	3.80	3.80	3.80	3.80	3.80	-	1,660
Jul 14, 2026	3.72	3.89	3.70	3.80	3.80	2.70%	1,400
Jul 13, 2026	3.55	3.70	3.55	3.70	3.70	6.63%	600
Jul 10, 2026	3.47	3.47	3.47	3.47	3.47	3.40%	200
Jul 8, 2026	3.36	3.36	3.36	3.36	3.36	-1.00%	352
Jul 7, 2026	3.41	3.41	3.39	3.39	3.39	0.89%	677
Jul 6, 2026	3.33	3.36	3.33	3.36	3.36	-	300
Jul 1, 2026	3.15	3.47	3.15	3.36	3.36	13.13%	2,100
Jun 30, 2026	2.75	2.97	2.75	2.97	2.97	8.00%	2,700
Jun 29, 2026	2.71	2.75	2.71	2.75	2.75	1.85%	2,269
Jun 26, 2026	2.70	2.70	2.70	2.70	2.70	-	1,000
Jun 25, 2026	2.70	2.70	2.70	2.70	2.70	16.38%	200
Jun 24, 2026	2.32	2.32	2.32	2.32	2.32	-7.20%	100
Jun 23, 2026	2.50	2.50	2.47	2.50	2.50	1.38%	1,900
Jun 18, 2026	2.23	2.47	2.23	2.47	2.47	-8.67%	600
Jun 17, 2026	2.50	2.70	2.50	2.70	2.70	12.03%	400
Jun 16, 2026	2.20	2.50	2.20	2.41	2.41	26.84%	5,100
Jun 12, 2026	1.90	1.90	1.90	1.90	1.90	-5.00%	100
Jun 11, 2026	2.16	2.16	2.00	2.00	2.00	-7.41%	602
Jun 9, 2026	2.16	2.16	2.16	2.16	2.16	-1.82%	100
Jun 8, 2026	2.20	2.20	2.20	2.20	2.20	-	105
Jun 4, 2026	2.25	2.25	2.20	2.20	2.20	-9.47%	626
Jun 2, 2026	2.43	2.43	2.43	2.43	2.43	5.65%	200
Jun 1, 2026	2.25	2.30	2.25	2.30	2.30	4.72%	300
May 28, 2026	2.21	2.21	2.20	2.20	2.20	-0.53%	2,000
May 27, 2026	2.21	2.21	2.21	2.21	2.21	1.29%	100
May 19, 2026	2.18	2.18	2.18	2.18	2.18	-	500
May 18, 2026	2.18	2.18	2.18	2.18	2.18	14.74%	100
May 13, 2026	1.90	1.90	1.90	1.90	1.90	-7.32%	877
May 7, 2026	1.90	2.05	1.90	2.05	2.05	-2.84%	210
May 4, 2026	2.11	2.11	2.11	2.11	2.11	8.21%	500
Apr 28, 2026	1.95	1.95	1.95	1.95	1.95	11.43%	325
Apr 27, 2026	1.75	1.75	1.75	1.75	1.75	-3.85%	120
Apr 24, 2026	1.82	1.82	1.82	1.82	1.82	-1.09%	1,000
Apr 22, 2026	1.84	1.84	1.84	1.84	1.84	0.55%	1,000
Apr 21, 2026	1.83	1.83	1.83	1.83	1.83	-0.36%	1,100
Apr 17, 2026	1.84	1.84	1.84	1.84	1.84	-1.26%	250
Apr 16, 2026	1.82	1.86	1.82	1.86	1.86	2.20%	1,395
Apr 13, 2026	1.85	1.85	1.82	1.82	1.82	-1.62%	595
Mar 19, 2026	1.85	1.85	1.85	1.85	1.85	1.09%	100
Mar 18, 2026	1.83	1.83	1.83	1.83	1.83	-3.17%	2,500
Mar 17, 2026	1.88	1.89	1.88	1.89	1.89	-	300
Mar 16, 2026	1.89	1.89	1.89	1.89	1.89	-5.50%	201
Mar 9, 2026	2.14	2.14	2.00	2.00	2.00	-6.54%	3,604