Lontrue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.37	6.45	6.30	6.45	6.45	1.42%	4,757,700
May 27, 2026	6.58	6.58	6.27	6.36	6.36	-2.75%	7,235,400
May 26, 2026	6.75	6.75	6.49	6.54	6.54	-3.82%	8,724,201
May 25, 2026	6.65	6.83	6.64	6.80	6.80	1.34%	7,686,940
May 22, 2026	6.57	6.72	6.51	6.71	6.71	2.29%	7,066,800
May 21, 2026	6.78	6.80	6.55	6.56	6.56	-3.24%	7,202,600
May 20, 2026	6.47	6.80	6.43	6.78	6.78	4.47%	10,132,300
May 19, 2026	6.58	6.58	6.42	6.49	6.49	-1.96%	8,405,300
May 18, 2026	6.73	6.76	6.57	6.62	6.62	-1.49%	7,784,401
May 15, 2026	6.64	6.82	6.61	6.72	6.72	1.66%	10,392,600
May 14, 2026	6.78	6.78	6.59	6.61	6.61	-1.78%	7,438,200
May 13, 2026	6.60	6.78	6.60	6.73	6.73	1.97%	10,198,745
May 12, 2026	6.58	6.71	6.52	6.60	6.60	1.38%	8,815,780
May 11, 2026	6.50	6.67	6.45	6.51	6.51	0.77%	11,138,200
May 8, 2026	6.31	6.46	6.28	6.46	6.46	2.38%	6,835,700
May 7, 2026	6.21	6.38	6.11	6.31	6.31	2.10%	7,102,401
May 6, 2026	6.12	6.21	6.05	6.18	6.18	0.82%	4,709,402
Apr 30, 2026	6.25	6.26	6.08	6.13	6.13	-1.92%	7,105,210
Apr 29, 2026	6.27	6.32	6.22	6.25	6.25	0.16%	5,130,000
Apr 28, 2026	6.53	6.70	6.18	6.24	6.24	-3.85%	10,905,100
Apr 27, 2026	6.60	6.70	6.43	6.49	6.49	-1.67%	8,053,500
Apr 24, 2026	6.41	6.78	6.41	6.60	6.60	3.45%	15,948,400
Apr 23, 2026	6.49	6.53	6.34	6.38	6.38	-1.54%	5,208,800
Apr 22, 2026	6.48	6.54	6.41	6.48	6.48	-	4,389,900
Apr 21, 2026	6.46	6.48	6.37	6.48	6.48	-	3,585,100
Apr 20, 2026	6.53	6.57	6.43	6.48	6.48	-1.07%	5,422,100
Apr 17, 2026	6.52	6.60	6.50	6.55	6.55	0.46%	4,000,400
Apr 16, 2026	6.46	6.56	6.43	6.52	6.52	0.77%	4,759,100
Apr 15, 2026	6.46	6.53	6.42	6.47	6.47	0.15%	5,509,792
Apr 14, 2026	6.47	6.47	6.37	6.46	6.46	0.62%	4,182,400
Apr 13, 2026	6.16	6.48	6.13	6.42	6.42	3.38%	7,914,602
Apr 10, 2026	6.26	6.26	6.18	6.21	6.21	-0.16%	5,712,600
Apr 9, 2026	6.20	6.26	6.18	6.22	6.22	-0.32%	3,785,400
Apr 8, 2026	6.19	6.28	6.12	6.24	6.24	2.63%	3,700,300
Apr 7, 2026	6.03	6.15	5.92	6.08	6.08	2.01%	3,933,100
Apr 3, 2026	6.10	6.12	5.94	5.96	5.96	-1.97%	4,515,402
Apr 2, 2026	6.20	6.20	6.07	6.08	6.08	-1.78%	3,543,900
Apr 1, 2026	6.21	6.27	6.12	6.19	6.19	0.49%	5,718,300
Mar 31, 2026	6.35	6.39	6.10	6.16	6.16	-2.84%	5,584,500
Mar 30, 2026	6.13	6.37	6.11	6.34	6.34	2.42%	5,162,700
Mar 27, 2026	5.99	6.19	5.98	6.19	6.19	2.65%	3,435,604
Mar 26, 2026	6.10	6.18	6.00	6.03	6.03	-0.17%	3,908,800
Mar 25, 2026	5.98	6.05	5.97	6.04	6.04	1.85%	4,148,300
Mar 24, 2026	5.88	5.94	5.79	5.93	5.93	3.13%	5,873,100
Mar 23, 2026	6.00	6.04	5.71	5.75	5.75	-6.05%	9,079,800
Mar 20, 2026	6.37	6.37	6.11	6.12	6.12	-3.16%	5,386,400
Mar 19, 2026	6.44	6.44	6.32	6.32	6.32	-2.47%	3,533,700
Mar 18, 2026	6.41	6.50	6.37	6.48	6.48	1.25%	2,347,500
Mar 17, 2026	6.55	6.58	6.40	6.40	6.40	-2.29%	4,127,000
Mar 16, 2026	6.50	6.58	6.46	6.55	6.55	0.77%	3,214,000