Levima Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	19.39	20.18	19.16	19.18	19.18	-1.49%	8,146,729
Sep 23, 2026	19.41	19.59	19.22	19.47	19.47	0.31%	5,689,800
Sep 22, 2026	19.74	19.92	19.37	19.41	19.41	-1.57%	7,286,250
Sep 21, 2026	19.63	19.78	19.44	19.72	19.72	0.15%	8,415,972
Sep 18, 2026	19.83	20.17	19.56	19.69	19.69	-0.25%	8,828,808
Sep 17, 2026	19.75	20.22	19.65	19.74	19.74	-0.95%	11,317,503
Sep 16, 2026	19.09	19.96	19.00	19.93	19.93	4.51%	8,676,449
Sep 15, 2026	19.11	19.32	19.02	19.07	19.07	-0.57%	4,458,965
Sep 14, 2026	18.85	19.36	18.75	19.18	19.18	0.79%	5,401,700
Sep 11, 2026	19.22	19.26	18.61	19.03	19.03	-1.70%	5,900,732
Sep 10, 2026	19.50	19.63	19.31	19.36	19.36	-1.38%	4,404,986
Sep 9, 2026	19.52	19.78	19.45	19.63	19.63	0.41%	4,607,070
Sep 8, 2026	19.33	19.63	19.30	19.55	19.55	0.77%	5,123,309
Sep 7, 2026	19.25	19.56	19.22	19.40	19.40	0.47%	5,777,800
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