Lontium Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.38	58.70	55.16	58.70	58.70	3.33%	1,970,611
Mar 26, 2026	60.00	60.07	56.48	56.81	56.81	-5.32%	2,284,515
Mar 25, 2026	60.50	61.20	59.50	60.00	60.00	-	2,330,487
Mar 24, 2026	60.36	60.50	58.36	60.00	60.00	1.69%	1,277,484
Mar 23, 2026	62.02	62.78	58.58	59.00	59.00	-7.09%	2,079,972
Mar 20, 2026	64.93	65.90	63.27	63.50	63.50	-2.20%	1,167,118
Mar 19, 2026	66.47	66.79	64.65	64.93	64.93	-3.86%	1,126,362
Mar 18, 2026	66.61	67.79	66.12	67.54	67.54	1.82%	934,732
Mar 17, 2026	68.40	68.94	66.31	66.33	66.33	-3.01%	1,082,885
Mar 16, 2026	67.00	68.39	66.03	68.39	68.39	1.73%	1,194,227
Mar 13, 2026	67.88	68.58	67.13	67.23	67.23	-1.47%	836,335
Mar 12, 2026	68.37	69.30	67.58	68.23	68.23	-0.84%	1,194,430
Mar 11, 2026	70.30	70.85	68.71	68.81	68.81	-1.42%	1,160,506
Mar 10, 2026	69.97	70.24	69.04	69.80	69.80	2.87%	1,146,110
Mar 9, 2026	67.00	68.27	65.60	67.85	67.85	-2.26%	1,634,255
Mar 6, 2026	68.35	70.23	68.01	69.42	69.42	1.36%	1,147,872
Mar 5, 2026	68.98	71.30	68.10	68.49	68.49	0.79%	2,062,713
Mar 4, 2026	70.10	71.33	67.28	67.95	67.95	-3.96%	2,431,303
Mar 3, 2026	77.09	77.35	70.70	70.75	70.75	-7.81%	3,416,287
Mar 2, 2026	76.98	78.54	75.86	76.74	76.74	-0.96%	2,753,710
Feb 27, 2026	78.17	79.16	76.66	77.48	77.48	-3.22%	2,521,954
Feb 26, 2026	79.14	80.93	77.68	80.06	80.06	1.16%	2,042,570
Feb 25, 2026	77.80	79.49	75.86	79.14	79.14	1.47%	2,762,493
Feb 24, 2026	78.26	79.26	76.00	77.99	77.99	1.54%	1,757,161
Feb 13, 2026	75.97	78.91	75.64	76.81	76.81	0.50%	2,164,758
Feb 12, 2026	75.38	76.85	75.23	76.43	76.43	1.39%	1,314,983
Feb 11, 2026	75.44	76.20	74.54	75.38	75.38	-0.08%	960,730
Feb 10, 2026	74.92	76.33	74.60	75.44	75.44	0.69%	1,200,076
Feb 9, 2026	74.13	75.47	73.37	74.92	74.92	2.27%	1,421,858
Feb 6, 2026	73.80	74.34	72.73	73.26	73.26	-1.08%	1,395,180
Feb 5, 2026	75.68	75.74	73.50	74.06	74.06	-2.54%	1,816,778
Feb 4, 2026	78.23	78.23	74.68	75.99	75.99	-3.20%	2,679,678
Feb 3, 2026	78.20	78.96	76.50	78.50	78.50	0.86%	2,722,812
Feb 2, 2026	76.97	80.21	76.68	77.83	77.83	1.61%	3,340,571
Jan 30, 2026	76.16	78.20	73.91	76.60	76.60	0.68%	2,211,369
Jan 29, 2026	79.95	80.50	76.03	76.08	76.08	-4.42%	2,301,990
Jan 28, 2026	79.91	82.28	78.50	79.60	79.60	-0.56%	2,308,300
Jan 27, 2026	77.55	80.37	74.88	80.05	80.05	3.08%	2,846,883
Jan 26, 2026	80.66	81.55	76.85	77.66	77.66	-4.28%	2,648,260
Jan 23, 2026	81.26	82.48	79.00	81.13	81.13	-0.16%	2,273,143
Jan 22, 2026	81.61	84.44	80.00	81.26	81.26	0.67%	2,316,200
Jan 21, 2026	77.00	81.77	76.51	80.72	80.72	4.51%	3,510,794
Jan 20, 2026	78.82	79.40	76.48	77.24	77.24	-1.44%	2,463,539
Jan 19, 2026	80.49	80.49	78.05	78.37	78.37	-2.65%	2,153,730
Jan 16, 2026	79.83	80.80	78.44	80.50	80.50	1.37%	2,598,858
Jan 15, 2026	78.28	79.70	77.10	79.41	79.41	0.51%	2,525,046
Jan 14, 2026	79.15	80.78	77.66	79.01	79.01	0.82%	3,271,279
Jan 13, 2026	82.58	83.18	78.20	78.37	78.37	-5.37%	3,591,974
Jan 12, 2026	83.37	83.48	81.35	82.82	82.82	0.51%	2,508,883
Jan 9, 2026	81.81	83.12	80.85	82.40	82.40	0.21%	2,275,548