Lorenzo Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 19, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 18, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	1,000
Aug 17, 2026	0.70	0.70	0.65	0.65	0.65	-7.14%	3,000
Aug 14, 2026	0.69	0.70	0.69	0.70	0.70	7.69%	100,000
Aug 13, 2026	0.65	0.70	0.65	0.65	0.65	-7.14%	21,000
Aug 12, 2026	0.70	0.70	0.70	0.70	0.70	-	53,000
Aug 11, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	8,000
Aug 10, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	20,000
Aug 7, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 6, 2026	0.67	0.67	0.67	0.67	0.67	-	2,000
Aug 5, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	10,000
Aug 4, 2026	0.65	0.65	0.65	0.65	0.65	-	15,000
Aug 3, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	10,000
Jul 31, 2026	0.64	0.64	0.64	0.64	0.64	-	1,000
Jul 30, 2026	0.64	0.64	0.64	0.64	0.64	-	40,000
Jul 29, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	4,000
Jul 28, 2026	0.63	0.63	0.63	0.63	0.63	-	3,000
Jul 27, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	6,000
Jul 24, 2026	0.66	0.66	0.66	0.66	0.66	4.76%	4,000
Jul 23, 2026	0.63	0.63	0.63	0.63	0.63	-4.55%	10,000
Jul 22, 2026	0.69	0.69	0.64	0.66	0.66	-2.94%	142,000
Jul 21, 2026	0.65	0.68	0.65	0.68	0.68	-1.45%	31,000
Jul 20, 2026	0.64	0.69	0.64	0.69	0.69	-	16,000
Jul 17, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 16, 2026	0.69	0.69	0.69	0.69	0.69	-	1,000
Jul 15, 2026	0.65	0.69	0.65	0.69	0.69	6.15%	18,000
Jul 14, 2026	0.65	0.65	0.65	0.65	0.65	-8.45%	11,000
Jul 13, 2026	0.71	0.71	0.71	0.71	0.71	-	11,000
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