Lorenzo Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.62	0.62	0.62	0.62	0.62	-	3,000
Feb 26, 2026	0.66	0.66	0.62	0.62	0.62	-6.06%	5,000
Feb 25, 2026	0.62	0.66	0.62	0.66	0.66	-1.49%	5,000
Feb 24, 2026	0.67	0.67	0.67	0.67	0.67	-	22,000
Feb 23, 2026	0.56	0.68	0.56	0.67	0.67	19.64%	28,000
Feb 20, 2026	0.56	0.56	0.56	0.56	0.56	-	26,000
Feb 19, 2026	0.59	0.59	0.56	0.56	0.56	-5.08%	2,000
Feb 18, 2026	0.59	0.59	0.59	0.59	0.59	-	3,000
Feb 16, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	7,000
Feb 13, 2026	0.67	0.67	0.60	0.60	0.60	-7.69%	43,000
Feb 12, 2026	0.60	0.69	0.60	0.65	0.65	27.45%	90,000
Feb 11, 2026	0.56	0.56	0.51	0.51	0.51	-13.56%	1,493,000
Feb 10, 2026	0.59	0.59	0.59	0.59	0.59	-	4,000
Feb 9, 2026	0.56	0.59	0.56	0.59	0.59	5.36%	10,000
Feb 6, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	40,000
Feb 5, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 4, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 3, 2026	0.57	0.57	0.57	0.57	0.57	-	6,000
Feb 2, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	3,000
Jan 30, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jan 29, 2026	0.57	0.60	0.57	0.60	0.60	7.14%	17,000
Jan 28, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 27, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 26, 2026	0.56	0.56	0.56	0.56	0.56	-	3,000
Jan 23, 2026	0.56	0.56	0.56	0.56	0.56	-	5,000
Jan 22, 2026	0.56	0.57	0.56	0.56	0.56	-3.45%	48,000
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-	3,000
Jan 20, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 19, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 16, 2026	0.58	0.58	0.58	0.58	0.58	-	1,000
Jan 15, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	10,000
Jan 14, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 13, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	1,000
Jan 12, 2026	0.56	0.56	0.56	0.56	0.56	-	136,000
Jan 9, 2026	0.56	0.56	0.55	0.56	0.56	-	35,000
Jan 8, 2026	0.61	0.61	0.56	0.56	0.56	-8.20%	25,000
Jan 7, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jan 6, 2026	0.61	0.61	0.61	0.61	0.61	-	1,000
Jan 5, 2026	0.61	0.61	0.61	0.61	0.61	-	3,000
Jan 2, 2026	0.61	0.61	0.61	0.61	0.61	-	1,000
Dec 29, 2025	0.61	0.62	0.61	0.61	0.61	3.39%	6,000
Dec 26, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 23, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	1,000
Dec 22, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	-9.38%	4,000
Dec 18, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 17, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 16, 2025	0.64	0.64	0.64	0.64	0.64	-	11,000
Dec 15, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 12, 2025	0.58	0.64	0.57	0.64	0.64	-	25,000