Lontium Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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