Levima Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.57	19.98	19.21	19.31	19.31	-1.18%	7,015,118
Sep 3, 2026	19.51	19.62	19.38	19.54	19.54	0.67%	5,342,400
Sep 2, 2026	19.80	19.85	19.39	19.41	19.41	-2.66%	8,051,650
Sep 1, 2026	20.11	20.17	19.78	19.94	19.94	-0.89%	8,178,511
Aug 31, 2026	19.87	20.15	19.74	20.12	20.12	0.15%	6,990,068
Aug 28, 2026	19.93	20.24	19.88	20.09	20.09	0.20%	6,950,350
Aug 27, 2026	19.80	20.05	19.62	20.05	20.05	1.11%	6,817,601
Aug 26, 2026	19.77	20.12	19.72	19.83	19.83	0.15%	6,041,181
Aug 25, 2026	20.04	20.18	19.60	19.80	19.80	-2.22%	8,669,400
Aug 24, 2026	20.20	20.42	19.95	20.25	20.25	0.70%	8,663,309
Aug 21, 2026	20.12	20.29	19.90	20.11	20.11	-0.74%	7,796,281
Aug 20, 2026	20.86	20.92	20.22	20.26	20.26	-2.13%	10,979,990
Aug 19, 2026	20.73	21.11	20.60	20.70	20.70	-0.91%	13,592,590
Aug 18, 2026	21.00	21.25	20.74	20.89	20.89	0.24%	11,149,850
Aug 17, 2026	20.38	20.88	20.21	20.84	20.84	2.26%	10,482,973
Aug 14, 2026	20.33	20.50	20.15	20.38	20.38	0.64%	7,625,344
Aug 13, 2026	20.57	20.80	20.25	20.25	20.25	-1.89%	8,534,507
Aug 12, 2026	20.41	20.69	20.31	20.64	20.64	1.13%	7,476,362
Aug 11, 2026	20.60	20.70	20.35	20.41	20.41	-0.87%	7,625,143
Aug 10, 2026	20.23	20.67	20.02	20.59	20.59	1.83%	11,134,553
Aug 7, 2026	20.00	20.37	19.77	20.22	20.22	1.61%	10,710,287
Aug 6, 2026	19.76	19.97	19.65	19.90	19.90	0.35%	10,853,276
Aug 5, 2026	19.65	19.98	19.55	19.83	19.83	0.66%	10,413,281
Aug 4, 2026	19.30	19.84	19.23	19.70	19.70	2.39%	10,447,730
Aug 3, 2026	18.69	19.45	18.62	19.24	19.24	2.50%	14,415,300
Jul 31, 2026	19.10	19.31	18.74	18.77	18.77	0.21%	13,307,289
Jul 30, 2026	18.84	19.01	18.45	18.73	18.73	-1.16%	9,944,899
Jul 29, 2026	18.55	19.05	18.20	18.95	18.95	1.88%	11,384,805
Jul 28, 2026	18.72	19.10	18.48	18.60	18.60	-1.80%	10,352,700
Jul 27, 2026	18.33	18.95	18.24	18.94	18.94	3.33%	10,825,760
Jul 24, 2026	18.68	18.79	18.28	18.33	18.33	-2.81%	9,372,700
Jul 23, 2026	18.29	18.91	18.20	18.86	18.86	3.17%	12,736,218
Jul 22, 2026	18.46	18.66	18.23	18.28	18.28	-1.93%	11,762,821
Jul 21, 2026	17.64	18.64	17.61	18.64	18.64	5.67%	16,842,135
Jul 20, 2026	18.42	18.80	17.35	17.64	17.64	-3.87%	15,555,974
Jul 17, 2026	19.05	19.29	18.33	18.35	18.35	-3.98%	13,602,540
Jul 16, 2026	19.60	19.69	19.04	19.11	19.11	-3.14%	12,624,200
Jul 15, 2026	19.95	20.29	19.62	19.73	19.73	-0.80%	12,909,547
Jul 14, 2026	19.65	19.97	19.28	19.89	19.89	2.95%	14,156,190
Jul 13, 2026	20.64	20.74	19.27	19.32	19.32	-7.07%	20,185,634
Jul 10, 2026	21.73	21.74	20.77	20.79	20.79	-4.02%	20,439,040
Jul 9, 2026	21.33	21.74	20.50	21.66	21.66	1.55%	22,416,092
Jul 8, 2026	22.94	22.96	21.29	21.33	21.33	-7.86%	29,845,280
Jul 7, 2026	23.58	24.25	23.04	23.15	23.15	4.19%	36,742,259
Jul 6, 2026	23.14	23.48	22.20	22.22	22.22	-3.93%	20,291,388
Jul 3, 2026	24.23	24.40	23.10	23.13	23.13	-4.54%	21,866,737
Jul 2, 2026	24.50	25.24	23.58	24.23	24.23	-2.57%	20,351,341
Jul 1, 2026	25.80	26.33	24.76	24.87	24.87	-3.98%	24,764,367
Jun 30, 2026	25.37	26.09	24.96	25.90	25.90	1.89%	18,014,614
Jun 29, 2026	26.51	27.33	25.06	25.42	25.42	-4.08%	27,964,620