Lorenzo Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	0.70	0.71	0.70	0.71	0.71	-1.39%	3,000
Apr 27, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Apr 24, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	49,000
Apr 23, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 22, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 21, 2026	0.72	0.72	0.71	0.71	0.71	7.58%	22,000
Apr 20, 2026	0.63	0.72	0.63	0.66	0.66	6.45%	91,000
Apr 17, 2026	0.59	0.75	0.59	0.62	0.62	8.77%	108,000
Apr 16, 2026	0.57	0.57	0.57	0.57	0.57	-	44,000
Apr 15, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 14, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	2,000
Apr 13, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 10, 2026	0.59	0.59	0.59	0.59	0.59	-	41,000
Apr 8, 2026	0.59	0.59	0.59	0.59	0.59	-	2,000
Apr 7, 2026	0.59	0.59	0.59	0.59	0.59	-	19,000
Apr 6, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	3,000
Apr 1, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 31, 2026	0.57	0.57	0.57	0.57	0.57	-	4,000
Mar 30, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 27, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 26, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 25, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 24, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 23, 2026	0.57	0.57	0.57	0.57	0.57	-	3,000
Mar 19, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 18, 2026	0.57	0.57	0.57	0.57	0.57	-	14,000
Mar 17, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 16, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 13, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 12, 2026	0.57	0.57	0.57	0.57	0.57	-	5,000
Mar 11, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	59,000
Mar 10, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	2,000
Mar 9, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 6, 2026	0.57	0.57	0.57	0.57	0.57	-	11,000
Mar 5, 2026	0.58	0.58	0.57	0.57	0.57	-	152,000
Mar 4, 2026	0.57	0.57	0.57	0.57	0.57	-6.56%	1,000
Mar 3, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 2, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	12,000
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