Lontrue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	6.52	6.57	6.44	6.50	6.50	0.31%	3,941,600
Mar 12, 2026	6.65	6.69	6.47	6.48	6.48	-3.14%	7,591,900
Mar 11, 2026	6.76	6.85	6.67	6.69	6.69	-0.74%	5,190,601
Mar 10, 2026	6.76	6.80	6.70	6.74	6.74	0.75%	4,152,401
Mar 9, 2026	6.56	6.69	6.55	6.69	6.69	1.06%	5,496,200
Mar 6, 2026	6.55	6.70	6.52	6.62	6.62	0.91%	5,438,600
Mar 5, 2026	6.58	6.67	6.47	6.56	6.56	0.61%	6,143,000
Mar 4, 2026	6.38	6.57	6.32	6.52	6.52	1.72%	6,451,400
Mar 3, 2026	6.77	6.77	6.40	6.41	6.41	-4.75%	9,538,000
Mar 2, 2026	6.70	6.80	6.59	6.73	6.73	-0.44%	6,922,900
Feb 27, 2026	6.53	6.83	6.53	6.76	6.76	3.36%	8,526,700
Feb 26, 2026	6.62	6.66	6.52	6.54	6.54	-0.91%	3,858,000
Feb 25, 2026	6.50	6.60	6.43	6.60	6.60	1.85%	6,378,901
Feb 24, 2026	6.45	6.52	6.39	6.48	6.48	1.41%	5,591,791
Feb 13, 2026	6.37	6.44	6.32	6.39	6.39	1.11%	4,631,492
Feb 12, 2026	6.41	6.42	6.32	6.32	6.32	-1.40%	4,724,000
Feb 11, 2026	6.42	6.44	6.34	6.41	6.41	0.16%	3,974,300
Feb 10, 2026	6.41	6.46	6.37	6.40	6.40	-0.47%	3,667,200