Leedarson IoT Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.72	14.72	14.50	14.53	14.53	0.14%	3,866,700
Sep 29, 2026	14.66	14.74	14.44	14.51	14.51	-1.09%	4,640,326
Sep 28, 2026	14.82	14.94	14.46	14.67	14.67	-0.95%	5,661,301
Sep 24, 2026	14.40	15.07	14.37	14.81	14.81	2.42%	8,738,615
Sep 23, 2026	14.58	14.68	14.36	14.46	14.46	-1.23%	4,531,900
Sep 22, 2026	14.51	14.75	14.40	14.64	14.64	0.90%	7,933,490
Sep 21, 2026	14.16	14.53	14.05	14.51	14.51	3.20%	9,015,464
Sep 18, 2026	13.90	14.13	13.85	14.06	14.06	1.30%	5,597,584
Sep 17, 2026	13.81	14.07	13.64	13.88	13.88	0.80%	6,373,406
Sep 16, 2026	13.90	13.99	13.62	13.77	13.77	-0.36%	6,576,197
Sep 15, 2026	13.73	14.23	13.66	13.82	13.82	0.66%	6,887,583
Sep 14, 2026	13.68	14.08	13.60	13.73	13.73	-0.65%	5,735,840
Sep 11, 2026	14.28	14.41	13.50	13.82	13.82	-6.18%	13,160,039
Sep 10, 2026	14.52	14.93	14.12	14.73	14.73	0.14%	9,180,199
Sep 9, 2026	15.10	15.11	14.61	14.71	14.71	-2.39%	8,881,399
Sep 8, 2026	15.13	15.18	14.82	15.07	15.07	-1.05%	10,721,621
Sep 7, 2026	15.73	15.96	15.14	15.23	15.23	-3.85%	18,054,190
Sep 4, 2026	15.24	16.18	14.95	15.84	15.84	4.01%	22,832,555
Sep 3, 2026	15.40	15.70	14.93	15.23	15.23	-0.26%	17,146,243
Sep 2, 2026	15.68	16.25	15.26	15.27	15.27	-2.49%	20,495,323
Sep 1, 2026	14.23	15.66	14.15	15.66	15.66	9.97%	8,136,309
Aug 31, 2026	14.18	14.45	14.12	14.24	14.24	-1.86%	7,852,527
Aug 28, 2026	14.22	15.07	14.12	14.51	14.51	1.75%	9,658,135
Aug 27, 2026	14.00	14.43	13.90	14.26	14.26	0.71%	5,679,161
Aug 26, 2026	14.30	14.48	14.14	14.16	14.16	-1.05%	6,115,200
Aug 25, 2026	14.08	14.40	14.00	14.31	14.31	-0.28%	8,773,900
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