Ledman Optoelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	7.24	7.34	7.08	7.34	-	1.66%	21,611,000
Jul 31, 2026	7.24	7.44	7.15	7.22	7.22	4.94%	31,284,210
Jul 30, 2026	7.20	7.24	6.86	6.88	6.88	-5.10%	24,618,210
Jul 29, 2026	7.10	7.26	6.78	7.25	7.25	2.40%	29,224,102
Jul 28, 2026	7.08	7.45	7.02	7.08	7.08	-1.67%	25,932,800
Jul 27, 2026	6.92	7.20	6.77	7.20	7.20	4.50%	23,226,400
Jul 24, 2026	7.07	7.17	6.86	6.89	6.89	-4.70%	19,750,190
Jul 23, 2026	7.13	7.28	6.99	7.23	7.23	1.40%	23,304,869
Jul 22, 2026	7.38	7.55	7.12	7.13	7.13	-4.42%	30,283,620
Jul 21, 2026	7.14	7.47	6.39	7.46	7.46	6.27%	42,705,170
Jul 20, 2026	7.85	7.86	6.82	7.02	7.02	-7.14%	35,864,400
Jul 17, 2026	8.16	8.22	7.46	7.56	7.56	-7.47%	35,975,580
Jul 16, 2026	8.40	8.68	8.10	8.17	8.17	-4.89%	34,929,186
Jul 15, 2026	9.34	9.35	8.52	8.59	8.59	-7.93%	42,073,800
Jul 14, 2026	8.94	9.42	8.61	9.33	9.33	4.60%	44,949,810
Jul 13, 2026	10.12	10.18	8.88	8.92	8.92	-15.61%	56,014,792
Jul 10, 2026	11.01	11.57	10.57	10.57	10.57	-6.04%	59,995,537
Jul 9, 2026	10.99	11.34	10.05	11.25	11.25	3.21%	65,580,199
Jul 8, 2026	10.88	11.28	10.29	10.90	10.90	1.49%	57,960,357
Jul 7, 2026	11.07	11.49	10.54	10.74	10.74	-2.89%	41,571,800
Jul 6, 2026	12.10	12.10	10.90	11.06	11.06	-9.20%	54,168,350
Jul 3, 2026	12.59	12.91	11.92	12.18	12.18	-1.93%	46,837,700
Jul 2, 2026	12.68	12.98	12.15	12.42	12.42	-5.26%	53,471,100
Jul 1, 2026	13.55	13.62	12.85	13.11	13.11	-5.07%	81,619,360
Jun 30, 2026	12.99	14.17	12.71	13.81	13.81	10.92%	109,001,622
Jun 29, 2026	12.87	13.94	12.13	12.45	12.45	2.64%	126,844,036
Jun 26, 2026	10.05	12.13	9.83	12.13	12.13	19.98%	104,748,030
Jun 25, 2026	10.54	10.74	9.92	10.11	10.11	-5.07%	46,327,167
Jun 24, 2026	10.81	10.94	10.31	10.65	10.65	-3.88%	43,563,697
Jun 23, 2026	11.50	11.64	10.97	11.08	11.08	-7.28%	53,936,710
Jun 22, 2026	11.15	11.95	10.99	11.95	11.95	7.17%	77,391,114
Jun 18, 2026	11.08	11.29	10.85	11.15	11.15	-3.55%	63,539,830
Jun 17, 2026	10.78	11.98	10.71	11.56	11.56	5.19%	85,144,650
Jun 16, 2026	10.32	11.10	10.19	10.99	10.99	5.88%	74,715,860
Jun 15, 2026	10.33	10.58	10.09	10.38	10.38	4.32%	46,570,500
Jun 12, 2026	10.77	10.85	9.82	9.95	9.95	-6.92%	56,334,168
Jun 11, 2026	10.61	10.80	10.23	10.69	10.69	-1.02%	51,353,500
Jun 10, 2026	10.87	11.03	10.61	10.80	10.80	-1.55%	47,659,644
Jun 9, 2026	11.13	11.33	10.46	10.97	10.97	1.39%	73,330,100
Jun 8, 2026	10.54	11.43	10.54	10.82	10.82	2.85%	111,081,026
Jun 5, 2026	8.68	10.52	8.31	10.52	10.52	19.95%	87,974,327
Jun 4, 2026	8.83	9.05	8.64	8.77	8.77	-2.77%	43,937,902
Jun 3, 2026	9.24	9.71	8.88	9.02	9.02	-4.14%	52,876,100
Jun 2, 2026	9.50	9.53	8.96	9.41	9.41	-2.49%	43,270,320
Jun 1, 2026	9.36	10.12	9.32	9.65	9.65	1.15%	53,460,935
May 29, 2026	10.71	10.71	9.43	9.54	9.54	-11.50%	72,641,735
May 28, 2026	10.71	11.12	10.46	10.78	10.78	-3.66%	77,686,994
May 27, 2026	11.45	11.91	10.90	11.19	11.19	-1.84%	98,815,880
May 26, 2026	10.10	12.20	10.01	11.40	11.40	9.62%	124,544,500
May 25, 2026	9.70	10.45	9.56	10.40	10.40	7.00%	97,983,800