Leedarson IoT Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	18.15	18.18	17.20	17.49	17.49	-3.10%	6,161,800
May 26, 2026	18.04	18.10	17.64	18.05	18.05	-0.44%	5,656,400
May 25, 2026	18.88	18.93	17.95	18.13	18.13	-2.26%	5,684,700
May 22, 2026	18.38	18.85	18.37	18.55	18.55	0.71%	7,038,200
May 21, 2026	19.23	19.32	18.28	18.42	18.42	-4.26%	9,131,440
May 20, 2026	19.45	19.50	19.11	19.24	19.24	-3.22%	11,279,316
May 19, 2026	21.10	21.80	19.40	19.88	19.88	-7.32%	26,302,747
May 18, 2026	21.23	23.50	20.82	21.45	21.45	-7.26%	37,847,675
May 15, 2026	25.19	25.48	23.13	23.13	23.13	-10.00%	6,818,600
May 14, 2026	28.55	28.93	25.70	25.70	25.70	-9.98%	13,211,318
May 13, 2026	27.50	30.99	27.11	28.55	28.55	-5.15%	16,332,526
May 12, 2026	29.00	30.10	28.13	30.10	30.10	3.76%	11,729,520
May 11, 2026	29.00	29.30	28.60	29.01	29.01	0.03%	6,209,490
May 8, 2026	28.56	29.36	28.18	29.00	29.00	1.26%	6,772,200
May 7, 2026	28.55	28.85	28.00	28.64	28.64	0.32%	7,819,433
May 6, 2026	29.52	30.80	28.41	28.55	28.55	-3.12%	13,357,040
Apr 30, 2026	29.00	29.61	28.67	29.47	29.47	0.20%	8,203,844
Apr 29, 2026	29.06	30.70	28.68	29.41	29.41	-0.98%	10,432,440
Apr 28, 2026	29.99	31.40	29.22	29.70	29.70	-0.80%	15,533,300
Apr 27, 2026	30.49	30.85	29.43	29.94	29.94	-1.80%	9,585,404
Apr 24, 2026	31.58	32.00	29.90	30.49	30.49	-4.72%	18,890,860
Apr 23, 2026	31.88	33.46	30.72	32.00	32.00	5.19%	28,272,481
Apr 22, 2026	28.20	30.42	28.00	30.42	30.42	10.02%	15,710,703
Apr 21, 2026	25.14	27.65	25.14	27.65	27.65	9.98%	16,791,200
Apr 20, 2026	25.48	26.27	25.02	25.14	25.14	-1.53%	10,978,893
Apr 17, 2026	25.18	27.06	25.02	25.53	25.53	2.08%	25,566,046
Apr 16, 2026	23.22	25.02	23.14	25.01	25.01	5.66%	23,717,020
Apr 15, 2026	21.60	23.67	21.60	23.67	23.67	9.99%	9,064,051
Apr 14, 2026	22.00	22.08	21.25	21.52	21.52	-1.15%	5,520,399
Apr 13, 2026	20.88	22.26	20.88	21.77	21.77	4.21%	8,835,200
Apr 10, 2026	21.39	21.66	20.81	20.89	20.89	-1.97%	6,629,400
Apr 9, 2026	22.10	22.11	21.18	21.31	21.31	-2.25%	11,952,300
Apr 8, 2026	21.40	21.98	20.55	21.80	21.80	3.61%	9,043,300
Apr 7, 2026	20.29	21.17	20.11	21.04	21.04	3.70%	7,876,100
Apr 3, 2026	20.15	20.64	20.02	20.29	20.29	0.64%	7,098,200
Apr 2, 2026	18.60	20.50	18.60	20.16	20.16	6.61%	12,010,800
Apr 1, 2026	18.71	19.22	18.49	18.91	18.91	1.07%	5,344,100
Mar 31, 2026	18.65	19.20	18.65	18.71	18.71	0.32%	4,278,376
Mar 30, 2026	18.02	18.99	18.02	18.65	18.65	1.63%	4,908,800
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