Liontown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	1.77	1.77	1.56	1.56	1.56	-3.11%	7,460
Jan 23, 2026	1.45	1.61	1.45	1.61	1.61	10.27%	1,425
Jan 22, 2026	1.56	1.67	1.44	1.46	1.46	1.39%	18,600
Jan 21, 2026	1.44	1.44	1.44	1.44	1.44	1.41%	5,200
Jan 20, 2026	1.58	1.66	1.41	1.42	1.42	-10.13%	36,987
Jan 16, 2026	1.40	1.58	1.40	1.58	1.58	-0.32%	254
Jan 15, 2026	1.59	1.59	1.59	1.59	1.59	-1.55%	3,020
Jan 14, 2026	1.40	1.61	1.40	1.61	1.61	4.21%	9,954
Jan 13, 2026	1.65	1.65	1.45	1.55	1.55	3.00%	83,934
Jan 12, 2026	1.40	1.50	1.40	1.50	1.50	14.50%	96,062
Jan 9, 2026	1.33	1.33	1.31	1.31	1.31	-1.87%	1,100
Jan 8, 2026	1.45	1.53	1.30	1.34	1.34	-3.96%	7,533
Jan 7, 2026	1.60	1.60	1.37	1.39	1.39	4.51%	36,958
Jan 6, 2026	1.20	1.42	1.19	1.33	1.33	27.88%	409,229
Jan 5, 2026	1.04	1.04	1.04	1.04	1.04	0.48%	1,020
Dec 30, 2025	1.12	1.12	1.04	1.04	1.04	-7.59%	1,300
Dec 29, 2025	0.91	1.19	0.91	1.12	1.12	1.82%	22,501
Dec 26, 2025	1.15	1.15	1.10	1.10	1.10	-2.22%	600
Dec 24, 2025	1.17	1.17	1.13	1.13	1.13	0.45%	4,400
Dec 23, 2025	1.02	1.12	1.01	1.12	1.12	11.78%	38,093
Dec 22, 2025	0.97	1.01	0.97	1.00	1.00	3.30%	4,275
Dec 18, 2025	0.96	0.97	0.96	0.97	0.97	-1.02%	3,564
Dec 17, 2025	0.97	1.00	0.97	0.98	0.98	13.85%	7,000
Dec 16, 2025	0.94	0.94	0.86	0.86	0.86	-8.39%	12,100
Dec 15, 2025	0.94	0.94	0.94	0.94	0.94	-4.50%	1,114
Dec 12, 2025	0.96	0.98	0.96	0.98	0.98	-4.38%	4,101
Dec 10, 2025	1.03	1.03	1.03	1.03	1.03	2.29%	100
Dec 9, 2025	1.00	1.01	0.93	1.01	1.01	-0.40%	1,100
Dec 8, 2025	1.01	1.01	1.01	1.01	1.01	12.65%	5,000
Dec 5, 2025	0.90	0.90	0.90	0.90	0.90	5.48%	1,200
Dec 4, 2025	0.87	0.87	0.85	0.85	0.85	-3.52%	6,293
Dec 2, 2025	0.92	0.92	0.88	0.88	0.88	-6.32%	6,600
Dec 1, 2025	0.94	0.94	0.94	0.94	0.94	-1.01%	7,600
Nov 28, 2025	0.98	0.98	0.95	0.95	0.95	-4.15%	6,000
Nov 26, 2025	0.92	0.99	0.92	0.99	0.99	6.96%	13,200
Nov 25, 2025	0.93	0.93	0.93	0.93	0.93	3.59%	100
Nov 24, 2025	0.89	0.89	0.89	0.89	0.89	-8.24%	5,973
Nov 21, 2025	0.98	0.99	0.92	0.97	0.97	-4.90%	39,189
Nov 20, 2025	0.98	1.05	0.98	1.03	1.03	7.83%	24,115
Nov 19, 2025	0.94	0.95	0.94	0.95	0.95	-0.67%	43,450
Nov 18, 2025	0.93	0.96	0.93	0.96	0.96	2.37%	16,000
Nov 17, 2025	0.95	0.95	0.93	0.93	0.93	-2.09%	35,773
Nov 14, 2025	0.93	0.95	0.92	0.95	0.95	6.09%	6,043
Nov 13, 2025	0.98	0.98	0.90	0.90	0.90	2.27%	14,537
Nov 12, 2025	0.85	0.89	0.85	0.88	0.88	11.59%	14,425
Nov 11, 2025	0.80	0.80	0.77	0.79	0.79	4.94%	9,357
Nov 10, 2025	0.79	0.79	0.71	0.75	0.75	16.04%	9,500
Nov 6, 2025	0.65	0.70	0.65	0.65	0.65	-3.02%	1,200
Nov 5, 2025	0.71	0.71	0.67	0.67	0.67	-8.07%	68,146
Oct 31, 2025	0.77	0.77	0.73	0.73	0.73	-2.50%	10,873