Lorenzo Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.71	0.71	0.71	0.71	0.71	-	2,000
Jul 9, 2026	0.71	0.75	0.69	0.71	0.71	2.90%	1,040,000
Jul 8, 2026	0.62	0.69	0.62	0.69	0.69	11.29%	44,000
Jul 7, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	1,000
Jul 6, 2026	0.63	0.63	0.63	0.63	0.63	-	23,000
Jul 3, 2026	0.62	0.63	0.62	0.63	0.63	-3.08%	5,000
Jul 2, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 1, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 30, 2026	0.65	0.65	0.65	0.65	0.65	-	1,000
Jun 29, 2026	0.65	0.65	0.65	0.65	0.65	-	1,000
Jun 26, 2026	0.62	0.65	0.62	0.65	0.65	-	14,000
Jun 25, 2026	0.65	0.65	0.65	0.65	0.65	-	10,000
Jun 24, 2026	0.69	0.69	0.65	0.65	0.65	-5.80%	43,000
Jun 23, 2026	0.67	0.70	0.63	0.69	0.69	11.29%	168,000
Jun 22, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jun 19, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jun 18, 2026	0.62	0.62	0.62	0.62	0.62	-	5,000
Jun 17, 2026	0.62	0.62	0.62	0.62	0.62	-	4,000
Jun 16, 2026	0.62	0.62	0.62	0.62	0.62	-	3,000
Jun 15, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	20,000
Jun 11, 2026	0.60	0.61	0.60	0.61	0.61	-12.86%	2,000
Jun 10, 2026	0.69	0.70	0.69	0.70	0.70	-	6,000
Jun 9, 2026	0.68	0.70	0.68	0.70	0.70	11.11%	66,000
Jun 8, 2026	0.63	0.63	0.63	0.63	0.63	-	1,000
Jun 5, 2026	0.63	0.63	0.63	0.63	0.63	-	3,000
Jun 4, 2026	0.63	0.63	0.63	0.63	0.63	-	7,000
Jun 3, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 2, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 1, 2026	0.70	0.70	0.63	0.63	0.63	-5.97%	5,000
May 29, 2026	0.67	0.67	0.67	0.67	0.67	-	1,000
May 28, 2026	0.67	0.67	0.67	0.67	0.67	-	-
May 26, 2026	0.67	0.67	0.67	0.67	0.67	-	2,000
May 25, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	6,000
May 22, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	2,000
May 21, 2026	0.71	0.71	0.71	0.71	0.71	-	-
May 20, 2026	0.71	0.71	0.71	0.71	0.71	-	1,000
May 19, 2026	0.71	0.71	0.71	0.71	0.71	-	12,000
May 18, 2026	0.73	0.73	0.66	0.71	0.71	18.33%	29,000
May 15, 2026	0.66	0.66	0.60	0.60	0.60	-7.69%	500,000
May 14, 2026	0.65	0.65	0.65	0.65	0.65	-	3,000
May 13, 2026	0.71	0.73	0.65	0.65	0.65	-8.45%	48,000
May 12, 2026	0.65	0.71	0.65	0.71	0.71	9.23%	14,000
May 11, 2026	0.65	0.65	0.65	0.65	0.65	-8.45%	2,000
May 8, 2026	0.71	0.71	0.71	0.71	0.71	-	-
May 7, 2026	0.71	0.71	0.71	0.71	0.71	-	-
May 6, 2026	0.71	0.71	0.71	0.71	0.71	-	3,000
May 5, 2026	0.72	0.72	0.71	0.71	0.71	-	4,000
May 4, 2026	0.71	0.71	0.71	0.71	0.71	-	12,000
Apr 30, 2026	0.71	0.71	0.71	0.71	0.71	-	1,000
Apr 29, 2026	0.71	0.71	0.71	0.71	0.71	-	2,000