Lontium Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	84.08	84.58	81.88	82.23	82.23	-2.11%	2,795,162
Jan 7, 2026	78.83	85.58	78.03	84.00	84.00	6.88%	5,736,998
Jan 6, 2026	77.57	78.80	76.51	78.59	78.59	0.89%	2,713,296
Jan 5, 2026	74.85	79.00	74.59	77.90	77.90	4.83%	3,619,029
Dec 31, 2025	75.10	75.60	73.82	74.31	74.31	-1.35%	1,456,666
Dec 30, 2025	74.65	76.33	73.95	75.33	75.33	2.23%	2,747,198
Dec 29, 2025	74.00	74.88	73.15	73.69	73.69	-0.35%	1,911,051
Dec 26, 2025	74.88	75.60	73.70	73.95	73.95	-1.24%	1,840,843
Dec 25, 2025	74.42	75.20	73.37	74.88	74.88	0.62%	1,662,509
Dec 24, 2025	73.10	75.68	72.60	74.42	74.42	1.53%	2,452,919
Dec 23, 2025	74.47	75.47	73.05	73.30	73.30	-1.61%	2,428,684
Dec 22, 2025	69.21	76.50	69.03	74.50	74.50	8.68%	5,856,654
Dec 19, 2025	69.34	69.79	68.51	68.55	68.55	-0.52%	1,252,062
Dec 18, 2025	69.57	70.45	68.90	68.91	68.91	-2.12%	1,339,647
Dec 17, 2025	68.80	70.58	68.02	70.40	70.40	1.54%	1,650,641
Dec 16, 2025	69.05	70.87	68.68	69.33	69.33	-0.57%	1,729,904
Dec 15, 2025	72.45	72.45	69.65	69.73	69.73	-3.75%	1,997,753
Dec 12, 2025	71.05	72.65	69.62	72.45	72.45	1.14%	2,772,471
Dec 11, 2025	73.95	73.95	71.60	71.63	71.63	-2.91%	1,731,961
Dec 10, 2025	74.04	74.93	72.59	73.78	73.78	-0.95%	2,544,977
Dec 9, 2025	74.38	76.58	74.35	74.49	74.49	-0.85%	2,906,660
Dec 8, 2025	75.68	75.82	74.50	75.13	75.13	-1.39%	3,241,339
Dec 5, 2025	77.50	78.66	73.36	76.19	76.19	0.97%	5,610,463
Dec 4, 2025	74.36	76.68	72.29	75.46	75.46	3.19%	4,942,702
Dec 3, 2025	72.69	74.74	72.40	73.13	73.13	0.08%	3,194,145
Dec 2, 2025	73.20	73.58	71.80	73.07	73.07	-0.92%	2,385,410
Dec 1, 2025	72.40	74.29	71.18	73.75	73.75	2.06%	3,836,297
Nov 28, 2025	72.29	73.20	70.55	72.26	72.26	0.78%	2,938,938
Nov 27, 2025	72.90	74.93	71.43	71.70	71.70	-1.59%	3,538,268
Nov 26, 2025	71.30	73.97	70.72	72.86	72.86	2.17%	4,165,081
Nov 25, 2025	70.02	73.73	70.02	71.31	71.31	3.02%	5,039,134
Nov 24, 2025	67.48	69.99	66.60	69.22	69.22	3.01%	4,331,864
Nov 21, 2025	69.99	71.97	67.10	67.20	67.20	-8.62%	8,002,985
Nov 20, 2025	75.45	76.55	73.04	73.54	73.54	-2.14%	5,570,987
Nov 19, 2025	77.50	78.89	75.00	75.15	75.15	-5.90%	11,735,790
Nov 18, 2025	70.99	79.86	70.00	79.86	79.86	20.00%	14,681,450
Nov 17, 2025	66.21	66.80	65.61	66.55	66.55	0.53%	1,111,551
Nov 14, 2025	68.30	68.95	66.20	66.20	66.20	-4.89%	2,112,721
Nov 13, 2025	67.60	70.99	67.60	69.60	69.60	2.47%	2,029,823
Nov 12, 2025	70.90	70.90	67.50	67.92	67.92	-4.50%	2,317,299