LakeShore Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.84	0.84	0.84	0.84	0.84	1.90%	1,181
Nov 18, 2025	0.83	0.83	0.83	0.83	0.83	-3.36%	521
Nov 17, 2025	0.83	0.85	0.83	0.85	0.85	2.96%	1,869
Nov 13, 2025	0.85	0.85	0.83	0.83	0.83	-2.55%	3,168
Nov 12, 2025	0.85	0.86	0.85	0.85	0.85	2.36%	2,430
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	-2.84%	4,315
Nov 10, 2025	0.84	0.86	0.84	0.86	0.86	3.69%	4,397
Nov 7, 2025	0.83	0.83	0.83	0.83	0.83	0.66%	7,050
Nov 6, 2025	0.85	0.85	0.82	0.82	0.82	0.04%	4,331
Nov 5, 2025	0.82	0.87	0.82	0.82	0.82	-	3,386
Nov 4, 2025	0.80	0.87	0.80	0.82	0.82	12.36%	27,971
Nov 3, 2025	0.72	0.73	0.72	0.73	0.73	1.37%	2,399
Oct 31, 2025	0.73	0.80	0.72	0.72	0.72	2.78%	3,110
Oct 30, 2025	0.70	0.70	0.70	0.70	0.70	-0.50%	174
Oct 29, 2025	0.70	0.70	0.70	0.70	0.70	0.43%	937
Oct 28, 2025	0.70	0.70	0.70	0.70	0.70	-12.25%	2,275
Oct 27, 2025	0.71	0.80	0.70	0.80	0.80	-0.06%	1,479
Oct 24, 2025	0.75	0.80	0.75	0.80	0.80	14.05%	1,170
Oct 22, 2025	0.70	0.70	0.70	0.70	0.70	-8.96%	823
Oct 21, 2025	0.77	0.77	0.77	0.77	0.77	-	7,390
Oct 20, 2025	0.77	0.80	0.77	0.77	0.77	-	6,950
Oct 17, 2025	0.77	0.79	0.77	0.77	0.77	-1.29%	4,215
Oct 16, 2025	0.78	0.80	0.78	0.78	0.78	-0.34%	11,652
Oct 15, 2025	0.78	0.78	0.78	0.78	0.78	-2.15%	10,882
Oct 14, 2025	0.78	0.80	0.78	0.80	0.80	-	11,578
Oct 13, 2025	0.78	0.80	0.77	0.80	0.80	3.88%	7,958
Oct 10, 2025	0.77	0.77	0.77	0.77	0.77	-	7,140
Oct 9, 2025	0.77	0.81	0.77	0.77	0.77	-5.97%	6,629
Oct 8, 2025	0.77	0.82	0.77	0.82	0.82	3.36%	1,497
Oct 7, 2025	0.76	0.80	0.76	0.79	0.79	4.25%	3,678
Oct 6, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	15,019
Oct 3, 2025	0.74	0.74	0.74	0.74	0.74	-	3,104
Oct 2, 2025	0.74	0.74	0.74	0.74	0.74	-	6,049
Oct 1, 2025	0.75	0.75	0.74	0.74	0.74	1.37%	5,703
Sep 30, 2025	0.80	0.80	0.73	0.73	0.73	-2.01%	3,992
Sep 29, 2025	0.73	0.80	0.73	0.75	0.75	-6.86%	16,678
Sep 26, 2025	0.73	0.80	0.73	0.80	0.80	9.57%	22,720
Sep 25, 2025	0.72	0.74	0.72	0.73	0.73	-8.74%	12,052
Sep 24, 2025	0.71	0.80	0.71	0.80	0.80	14.24%	42,021
Sep 23, 2025	0.42	1.23	0.42	0.70	0.70	81.85%	327,648
Sep 22, 2025	0.35	0.50	0.30	0.39	0.39	-38.58%	233,501
Sep 19, 2025	0.79	0.85	0.57	0.63	0.63	-20.68%	942,216
Sep 18, 2025	0.77	0.86	0.77	0.79	0.79	-1.36%	92,263
Sep 17, 2025	0.79	0.81	0.77	0.80	0.80	-0.51%	8,438
Sep 16, 2025	0.86	0.86	0.80	0.81	0.81	0.06%	8,155
Sep 15, 2025	0.81	0.88	0.79	0.81	0.81	-3.07%	25,330
Sep 12, 2025	0.85	0.87	0.81	0.83	0.83	-5.36%	51,189
Sep 11, 2025	0.84	0.88	0.83	0.88	0.88	5.22%	18,383
Sep 10, 2025	0.83	0.88	0.81	0.83	0.83	-0.36%	135,365
Sep 9, 2025	0.75	0.84	0.75	0.84	0.84	0.23%	16,720