Leedarson IoT Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.00	18.50	17.00	18.35	18.35	6.32%	6,911,100
Mar 26, 2026	17.53	17.61	17.16	17.26	17.26	-1.48%	2,205,600
Mar 25, 2026	17.21	17.59	17.21	17.52	17.52	1.27%	2,723,100
Mar 24, 2026	17.19	17.34	16.92	17.30	17.30	2.13%	3,340,993
Mar 23, 2026	18.00	18.01	16.83	16.94	16.94	-7.48%	5,141,069
Mar 20, 2026	19.05	19.10	18.23	18.31	18.31	-2.35%	3,654,800
Mar 19, 2026	19.25	19.48	18.71	18.75	18.75	-3.85%	4,295,400
Mar 18, 2026	19.35	19.59	19.00	19.50	19.50	0.72%	4,093,400
Mar 17, 2026	20.49	21.22	19.34	19.36	19.36	-4.86%	9,069,593
Mar 16, 2026	20.14	20.55	19.71	20.35	20.35	0.05%	4,042,234
Mar 13, 2026	19.49	20.95	19.35	20.34	20.34	5.17%	8,334,837
Mar 12, 2026	20.32	20.32	19.20	19.34	19.34	-4.68%	5,885,600
Mar 11, 2026	20.57	20.93	20.28	20.29	20.29	-1.84%	4,086,600
Mar 10, 2026	20.37	20.87	20.20	20.67	20.67	1.57%	4,149,000
Mar 9, 2026	20.95	21.01	19.86	20.35	20.35	-4.01%	6,903,800
Mar 6, 2026	20.11	21.40	20.11	21.20	21.20	4.85%	11,772,366
Mar 5, 2026	20.07	20.60	20.00	20.22	20.22	1.56%	7,053,700
Mar 4, 2026	20.01	20.05	19.51	19.91	19.91	-1.14%	4,234,200
Mar 3, 2026	19.75	20.59	19.75	20.14	20.14	0.05%	7,718,983
Mar 2, 2026	19.38	20.36	19.31	20.13	20.13	2.81%	9,211,300
Feb 27, 2026	19.60	19.60	19.36	19.58	19.58	-0.05%	3,650,400
Feb 26, 2026	19.84	19.97	19.50	19.59	19.59	-1.41%	3,491,133
Feb 25, 2026	19.84	19.91	19.68	19.87	19.87	0.61%	2,510,500
Feb 24, 2026	20.01	20.03	19.71	19.75	19.75	-0.30%	2,521,700
Feb 13, 2026	20.15	20.15	19.80	19.81	19.81	-1.20%	3,475,900
Feb 12, 2026	20.24	20.41	20.01	20.05	20.05	-0.74%	3,506,400
Feb 11, 2026	20.37	20.37	20.15	20.20	20.20	-0.49%	2,390,700
Feb 10, 2026	20.55	20.62	20.28	20.30	20.30	-1.17%	3,775,100
Feb 9, 2026	20.75	20.77	20.25	20.54	20.54	-0.29%	4,573,000
Feb 6, 2026	20.41	20.90	20.35	20.60	20.60	-0.10%	5,323,683
Feb 5, 2026	20.58	20.97	20.38	20.62	20.62	-0.05%	5,101,203
Feb 4, 2026	20.48	20.67	20.25	20.63	20.63	0.73%	4,442,340
Feb 3, 2026	19.90	21.18	19.77	20.48	20.48	3.70%	10,129,413
Feb 2, 2026	20.11	20.13	19.75	19.75	19.75	-1.79%	4,796,300
Jan 30, 2026	19.98	20.28	19.74	20.11	20.11	0.60%	7,068,500
Jan 29, 2026	20.38	20.45	19.90	19.99	19.99	-2.77%	7,657,200
Jan 28, 2026	20.70	20.91	20.31	20.56	20.56	-1.01%	8,240,200
Jan 27, 2026	21.41	21.42	20.51	20.77	20.77	-3.44%	9,335,000
Jan 26, 2026	21.50	21.96	21.24	21.51	21.51	-1.83%	12,982,880
Jan 23, 2026	23.41	23.97	21.90	21.91	21.91	-9.95%	23,163,105
Jan 22, 2026	26.88	27.37	24.31	24.33	24.33	-9.55%	12,184,820
Jan 21, 2026	26.58	27.09	26.51	26.90	26.90	0.22%	5,467,560
Jan 20, 2026	26.62	27.24	26.25	26.84	26.84	-0.15%	5,685,176
Jan 19, 2026	25.65	27.11	25.22	26.88	26.88	4.88%	9,548,400
Jan 16, 2026	26.19	26.35	24.90	25.63	25.63	-1.84%	6,737,890
Jan 15, 2026	24.37	26.71	24.28	26.11	26.11	7.23%	10,835,400
Jan 14, 2026	24.49	24.85	24.01	24.35	24.35	-1.46%	4,986,700
Jan 13, 2026	24.57	25.30	24.35	24.71	24.71	0.98%	6,818,500
Jan 12, 2026	25.49	25.49	24.30	24.47	24.47	-3.17%	6,565,833
Jan 9, 2026	25.50	25.50	24.30	25.27	25.27	-0.90%	6,261,860