Ledman Optoelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.08	11.64	11.08	11.24	-	-5.94%	23,536,067
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
May 22, 2026	9.97	10.06	9.31	9.72	9.72	-2.61%	88,594,800
May 21, 2026	9.51	10.73	9.51	9.98	9.98	11.63%	111,316,300
May 20, 2026	9.25	9.29	8.80	8.94	8.94	-3.87%	27,717,900
May 19, 2026	9.18	9.40	8.92	9.30	9.30	0.22%	29,720,500
May 18, 2026	9.39	9.54	9.12	9.28	9.28	-3.23%	35,183,100
May 15, 2026	9.50	9.75	9.16	9.59	9.59	-0.31%	46,016,807
May 14, 2026	9.67	9.77	9.34	9.62	9.62	1.26%	58,125,862
May 13, 2026	9.40	9.67	9.34	9.50	9.50	-	38,435,100
May 12, 2026	9.35	9.53	9.15	9.50	9.50	2.15%	39,074,574
May 11, 2026	9.33	9.68	9.22	9.30	9.30	2.76%	35,309,100
May 8, 2026	9.10	9.11	8.81	9.05	9.05	-1.74%	21,141,402
May 7, 2026	9.03	9.30	9.01	9.21	9.21	1.21%	25,223,200
May 6, 2026	9.06	9.21	8.94	9.10	9.10	0.44%	29,004,281
Apr 30, 2026	8.78	9.37	8.60	9.06	9.06	3.07%	36,250,300
Apr 29, 2026	8.51	8.98	8.44	8.79	8.79	1.62%	23,692,700
Apr 28, 2026	9.12	9.19	8.57	8.65	8.65	-6.79%	23,820,000
Apr 27, 2026	9.16	9.41	9.12	9.28	9.28	1.75%	21,145,300
Apr 24, 2026	9.21	9.32	8.88	9.12	9.12	-1.83%	20,699,750
Apr 23, 2026	9.72	9.76	9.24	9.29	9.29	-4.52%	26,538,300
Apr 22, 2026	9.65	9.92	9.50	9.73	9.73	-0.31%	27,929,301
Apr 21, 2026	9.80	9.98	9.60	9.76	9.76	-1.21%	34,593,000
Apr 20, 2026	9.67	9.96	9.61	9.88	9.88	2.07%	39,964,900
Apr 17, 2026	9.37	9.81	9.32	9.68	9.68	2.65%	36,998,910
Apr 16, 2026	9.40	9.54	9.26	9.43	9.43	-0.32%	25,654,310
Apr 15, 2026	9.24	9.60	9.20	9.46	9.46	2.27%	36,062,000
Apr 14, 2026	9.12	9.33	9.11	9.25	9.25	1.31%	19,363,800
Apr 13, 2026	9.06	9.33	9.06	9.13	9.13	-0.98%	21,893,500
Apr 10, 2026	9.15	9.38	9.10	9.22	9.22	0.55%	30,687,400
Apr 9, 2026	8.98	9.55	8.91	9.17	9.17	0.88%	37,978,100