Lorenzo Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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