Leedarson IoT Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.28	14.74	13.96	14.35	14.35	3.68%	12,688,619
Aug 21, 2026	13.79	13.95	13.56	13.84	13.84	0.36%	4,661,999
Aug 20, 2026	13.62	13.90	13.53	13.79	13.79	2.00%	3,336,491
Aug 19, 2026	14.13	14.13	13.51	13.52	13.52	-4.65%	4,123,400
Aug 18, 2026	14.15	14.36	13.92	14.18	14.18	0.21%	2,923,072
Aug 17, 2026	13.93	14.17	13.62	14.15	14.15	2.61%	3,812,968
Aug 14, 2026	13.83	13.88	13.66	13.79	13.79	0.29%	2,530,600
Aug 13, 2026	14.08	14.11	13.72	13.75	13.75	-2.07%	3,582,800
Aug 12, 2026	13.99	14.09	13.81	14.04	14.04	1.45%	3,639,540
Aug 11, 2026	14.04	14.07	13.63	13.84	13.84	-1.49%	3,804,600
Aug 10, 2026	13.88	14.17	13.51	14.05	14.05	1.89%	3,416,059
Aug 7, 2026	13.72	13.80	13.40	13.79	13.79	0.51%	3,260,200
Aug 6, 2026	13.80	13.80	13.47	13.72	13.72	-0.15%	2,941,710
Aug 5, 2026	13.77	13.89	13.59	13.74	13.74	-0.15%	3,748,850
Aug 4, 2026	13.78	13.87	13.57	13.76	13.76	0.29%	3,883,889
Aug 3, 2026	13.23	13.77	13.21	13.72	13.72	4.10%	3,912,400
Jul 31, 2026	12.96	13.30	12.96	13.18	13.18	2.57%	4,042,938
Jul 30, 2026	13.11	13.35	12.80	12.85	12.85	-2.43%	3,733,830
Jul 29, 2026	12.90	13.35	12.72	13.17	13.17	2.09%	3,637,000
Jul 28, 2026	12.60	13.02	12.60	12.90	12.90	1.02%	2,655,700
Jul 27, 2026	12.41	12.80	12.26	12.77	12.77	2.90%	3,436,300
Jul 24, 2026	12.76	12.79	12.39	12.41	12.41	-3.72%	2,995,200
Jul 23, 2026	12.22	12.95	12.12	12.89	12.89	5.48%	4,711,407
Jul 22, 2026	12.33	12.43	12.10	12.22	12.22	-0.89%	3,327,100
Jul 21, 2026	12.25	12.39	11.58	12.33	12.33	0.65%	6,413,729
Jul 20, 2026	12.57	12.90	12.10	12.25	12.25	-2.55%	6,086,521
Jul 17, 2026	13.19	13.30	12.44	12.57	12.57	-4.63%	5,820,300
Jul 16, 2026	13.31	13.54	13.13	13.18	13.18	-0.98%	4,110,614
Jul 15, 2026	13.35	13.70	13.24	13.31	13.31	-0.52%	3,615,700
Jul 14, 2026	13.14	13.42	12.98	13.38	13.38	1.83%	3,831,571
Jul 13, 2026	13.90	13.90	13.03	13.14	13.14	-4.92%	4,100,500
Jul 10, 2026	13.65	14.09	13.40	13.82	13.82	1.25%	3,913,800
Jul 9, 2026	13.53	13.68	13.25	13.65	13.65	0.37%	3,710,106
Jul 8, 2026	13.74	13.94	13.58	13.60	13.60	-1.38%	3,736,300
Jul 7, 2026	14.20	14.43	13.78	13.79	13.79	-3.70%	4,222,650
Jul 6, 2026	14.81	15.04	14.29	14.32	14.32	-3.05%	3,836,782
Jul 3, 2026	14.79	14.92	14.45	14.77	14.77	2.36%	4,411,700
Jul 2, 2026	14.32	15.02	14.32	14.43	14.43	-0.07%	4,570,614
Jul 1, 2026	14.74	14.78	14.13	14.44	14.44	0.42%	4,598,714
Jun 30, 2026	13.87	14.40	13.81	14.38	14.38	3.16%	4,431,200
Jun 29, 2026	13.98	14.10	13.56	13.94	13.94	-0.50%	4,641,599
Jun 26, 2026	14.52	14.52	14.00	14.01	14.01	-3.51%	4,472,107
Jun 25, 2026	14.86	14.92	14.49	14.52	14.52	-2.29%	3,972,200
Jun 24, 2026	15.21	15.35	14.65	14.86	14.86	-2.37%	3,902,300
Jun 23, 2026	15.34	15.79	15.19	15.22	15.22	-0.78%	5,309,700
Jun 22, 2026	15.10	15.42	14.46	15.34	15.34	2.40%	5,403,888
Jun 18, 2026	15.25	15.30	14.86	14.98	14.98	-1.71%	3,722,900
Jun 17, 2026	15.47	15.62	15.15	15.24	15.24	-2.99%	4,418,217
Jun 16, 2026	15.68	15.74	15.45	15.71	15.71	-0.38%	4,048,700
Jun 15, 2026	15.85	16.05	15.66	15.77	15.77	-0.44%	4,197,800