Lifeloc Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	1.84	1.84	1.84	1.84	1.84	-1.24%	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
Feb 25, 2026	3.13	3.13	2.14	2.14	2.14	-26.21%	200
Feb 17, 2026	2.90	2.90	2.90	2.90	2.90	2.47%	200
Feb 11, 2026	2.83	2.83	2.79	2.83	2.83	35.41%	1,453
Feb 5, 2026	2.09	2.09	2.09	2.09	2.09	2.96%	100
Feb 4, 2026	2.03	2.03	2.03	2.03	2.03	-28.77%	148
Jan 30, 2026	2.25	2.85	2.25	2.85	2.85	26.67%	1,828
Jan 20, 2026	2.28	2.28	2.25	2.25	2.25	-1.32%	640
Jan 16, 2026	2.28	2.28	2.28	2.28	2.28	1.33%	500
Jan 12, 2026	2.25	2.25	2.25	2.25	2.25	-3.47%	177
Jan 9, 2026	2.25	2.33	2.25	2.33	2.33	2.87%	300
Jan 5, 2026	2.27	2.27	2.27	2.27	2.27	-5.58%	1,000
Dec 29, 2025	2.40	2.46	2.38	2.40	2.40	-7.69%	3,110
Dec 8, 2025	2.61	2.61	2.60	2.60	2.60	-1.89%	300
Dec 4, 2025	2.65	2.65	2.65	2.65	2.65	-	200
Dec 3, 2025	2.65	2.65	2.65	2.65	2.65	-11.07%	400
Dec 1, 2025	2.71	2.98	2.71	2.98	2.98	-	400
Nov 28, 2025	2.98	2.98	2.98	2.98	2.98	-	530
Nov 25, 2025	2.90	2.98	2.90	2.98	2.98	-3.87%	300
Nov 19, 2025	3.10	3.10	3.10	3.10	3.10	-	300
Nov 6, 2025	2.99	3.10	2.99	3.10	3.10	-	300
Nov 3, 2025	3.10	3.10	3.10	3.10	3.10	-0.64%	130
Oct 24, 2025	3.05	3.12	3.05	3.12	3.12	-2.19%	200
Oct 21, 2025	3.19	3.19	3.19	3.19	3.19	1.27%	106