Leedarson IoT Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	15.64	16.08	15.52	15.84	15.84	2.59%	5,561,809
Jun 11, 2026	15.87	15.90	15.44	15.65	15.44	-0.82%	4,639,500
Jun 10, 2026	15.90	15.90	15.47	15.78	15.57	-1.19%	5,601,500
Jun 9, 2026	16.50	16.50	15.87	15.97	15.76	-1.90%	5,931,100
Jun 8, 2026	16.62	16.98	16.05	16.28	16.06	-3.95%	6,635,200
Jun 5, 2026	17.30	17.30	16.84	16.95	16.72	-1.34%	5,004,100
Jun 4, 2026	17.50	17.50	16.86	17.18	16.95	-0.98%	4,930,100
Jun 3, 2026	17.36	17.58	17.08	17.35	17.12	-	5,142,100
Jun 2, 2026	17.42	17.47	16.90	17.35	17.12	0.17%	4,677,700
Jun 1, 2026	17.30	17.43	16.74	17.32	17.09	1.17%	5,241,200
May 29, 2026	17.43	17.53	17.09	17.12	16.89	-1.83%	5,075,600
May 28, 2026	17.80	17.85	17.19	17.44	17.21	-0.29%	4,666,600
May 27, 2026	18.15	18.18	17.20	17.49	17.26	-3.10%	6,161,800
May 26, 2026	18.04	18.10	17.64	18.05	17.81	-0.44%	5,656,400
May 25, 2026	18.88	18.93	17.95	18.13	17.89	-2.26%	5,684,700
May 22, 2026	18.38	18.85	18.37	18.55	18.30	0.71%	7,038,200
May 21, 2026	19.23	19.32	18.28	18.42	18.17	-4.26%	9,131,440
May 20, 2026	19.45	19.50	19.11	19.24	18.98	-3.22%	11,279,310
May 19, 2026	21.10	21.80	19.40	19.88	19.61	-7.32%	26,302,740
May 18, 2026	21.23	23.50	20.82	21.45	21.16	-7.26%	37,847,670
May 15, 2026	25.19	25.48	23.13	23.13	22.82	-10.00%	6,818,600
May 14, 2026	28.55	28.93	25.70	25.70	25.36	-9.98%	13,211,310
May 13, 2026	27.50	30.99	27.11	28.55	28.17	-5.15%	16,332,520
May 12, 2026	29.00	30.10	28.13	30.10	29.70	3.76%	11,729,520
May 11, 2026	29.00	29.30	28.60	29.01	28.62	0.03%	6,209,490
May 8, 2026	28.56	29.36	28.18	29.00	28.61	1.26%	6,772,200
May 7, 2026	28.55	28.85	28.00	28.64	28.26	0.32%	7,819,433
May 6, 2026	29.52	30.80	28.41	28.55	28.17	-3.12%	13,357,040
Apr 30, 2026	29.00	29.61	28.67	29.47	29.07	0.20%	8,203,844
Apr 29, 2026	29.06	30.70	28.68	29.41	29.02	-0.98%	10,432,440
Apr 28, 2026	29.99	31.40	29.22	29.70	29.30	-0.80%	15,533,300
Apr 27, 2026	30.49	30.85	29.43	29.94	29.54	-1.80%	9,585,404
Apr 24, 2026	31.58	32.00	29.90	30.49	30.08	-4.72%	18,890,860
Apr 23, 2026	31.88	33.46	30.72	32.00	31.57	5.19%	28,272,480
Apr 22, 2026	28.20	30.42	28.00	30.42	30.01	10.02%	15,710,700
Apr 21, 2026	25.14	27.65	25.14	27.65	27.28	9.98%	16,791,200
Apr 20, 2026	25.48	26.27	25.02	25.14	24.80	-1.53%	10,978,890
Apr 17, 2026	25.18	27.06	25.02	25.53	25.19	2.08%	25,566,040
Apr 16, 2026	23.22	25.02	23.14	25.01	24.67	5.66%	23,717,020
Apr 15, 2026	21.60	23.67	21.60	23.67	23.35	9.99%	9,064,051
Apr 14, 2026	22.00	22.08	21.25	21.52	21.23	-1.15%	5,520,399
Apr 13, 2026	20.88	22.26	20.88	21.77	21.48	4.21%	8,835,200
Apr 10, 2026	21.39	21.66	20.81	20.89	20.61	-1.97%	6,629,400
Apr 9, 2026	22.10	22.11	21.18	21.31	21.02	-2.25%	11,952,300
Apr 8, 2026	21.40	21.98	20.55	21.80	21.51	3.61%	9,043,300
Apr 7, 2026	20.29	21.17	20.11	21.04	20.76	3.70%	7,876,100