Leyard Optoelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	6.30	6.69	6.30	6.61	-	-0.90%	38,168,738
Jan 6, 2026	6.49	6.75	6.47	6.67	6.67	3.41%	119,129,400
Jan 5, 2026	6.30	6.47	6.29	6.45	6.45	2.06%	65,823,600
Dec 31, 2025	6.30	6.35	6.22	6.32	6.32	0.80%	52,543,120
Dec 30, 2025	6.17	6.33	6.16	6.27	6.27	1.46%	45,570,800
Dec 29, 2025	6.22	6.28	6.17	6.18	6.18	-0.80%	32,371,240
Dec 26, 2025	6.29	6.30	6.19	6.23	6.23	-1.42%	50,376,189
Dec 25, 2025	6.18	6.36	6.12	6.32	6.32	2.60%	66,298,340
Dec 24, 2025	6.04	6.18	6.03	6.16	6.16	1.99%	40,231,550
Dec 23, 2025	6.12	6.13	6.03	6.04	6.04	-1.47%	35,730,200
Dec 22, 2025	6.13	6.20	6.12	6.13	6.13	0.16%	38,660,310
Dec 19, 2025	6.10	6.15	6.08	6.12	6.12	0.82%	37,485,168
Dec 18, 2025	6.07	6.16	6.04	6.07	6.07	-0.65%	34,897,557
Dec 17, 2025	6.04	6.15	5.96	6.11	6.11	0.99%	49,594,310
Dec 16, 2025	6.17	6.19	6.04	6.05	6.05	-1.94%	42,379,540
Dec 15, 2025	6.28	6.29	6.17	6.17	6.17	-2.68%	44,050,240
Dec 12, 2025	6.29	6.39	6.23	6.34	6.34	0.96%	54,264,439
Dec 11, 2025	6.38	6.41	6.28	6.28	6.28	-1.10%	39,289,411
Dec 10, 2025	6.39	6.40	6.27	6.35	6.35	-1.09%	45,638,720
Dec 9, 2025	6.45	6.53	6.40	6.42	6.42	-1.23%	40,986,670
Dec 8, 2025	6.51	6.57	6.46	6.50	6.50	-0.46%	55,112,356
Dec 5, 2025	6.43	6.55	6.34	6.53	6.53	1.24%	54,741,620
Dec 4, 2025	6.49	6.53	6.37	6.45	6.45	-0.31%	44,534,450
Dec 3, 2025	6.61	6.65	6.46	6.47	6.47	-2.71%	65,019,680
Dec 2, 2025	6.57	6.68	6.52	6.65	6.65	-0.15%	107,248,700
Dec 1, 2025	6.27	6.82	6.27	6.66	6.66	6.39%	157,289,200
Nov 28, 2025	6.19	6.27	6.17	6.26	6.26	1.62%	35,847,457
Nov 27, 2025	6.14	6.26	6.10	6.16	6.16	0.33%	35,169,767
Nov 26, 2025	6.21	6.28	6.12	6.14	6.14	-1.44%	35,291,440
Nov 25, 2025	6.19	6.30	6.17	6.23	6.23	0.65%	41,264,720
Nov 24, 2025	6.04	6.23	6.04	6.19	6.19	3.00%	41,097,120
Nov 21, 2025	6.17	6.24	6.00	6.01	6.01	-3.69%	59,411,745
Nov 20, 2025	6.32	6.34	6.22	6.24	6.24	-0.48%	36,252,660
Nov 19, 2025	6.40	6.44	6.25	6.27	6.27	-2.49%	55,845,210
Nov 18, 2025	6.46	6.47	6.40	6.43	6.43	-0.77%	35,102,360
Nov 17, 2025	6.45	6.49	6.40	6.48	6.48	0.15%	41,275,780
Nov 14, 2025	6.51	6.57	6.47	6.47	6.47	-1.37%	41,611,600
Nov 13, 2025	6.53	6.59	6.49	6.56	6.56	0.77%	34,741,820
Nov 12, 2025	6.61	6.61	6.49	6.51	6.51	-1.66%	44,337,080
Nov 11, 2025	6.72	6.74	6.60	6.62	6.62	-1.19%	46,136,130
Nov 10, 2025	6.69	6.76	6.66	6.70	6.70	-0.15%	40,915,690
Nov 7, 2025	6.74	6.76	6.69	6.71	6.71	-1.32%	41,425,140
Nov 6, 2025	6.75	6.82	6.69	6.80	6.80	0.59%	47,058,590
Nov 5, 2025	6.64	6.79	6.61	6.76	6.76	0.45%	42,751,040
Nov 4, 2025	6.91	6.91	6.69	6.73	6.73	-2.60%	61,064,730
Nov 3, 2025	6.90	6.92	6.81	6.91	6.91	0.44%	49,643,610
Oct 31, 2025	6.88	6.96	6.86	6.88	6.88	-	47,676,960
Oct 30, 2025	6.93	7.00	6.88	6.88	6.88	-0.29%	68,043,780
Oct 29, 2025	6.86	6.93	6.79	6.90	6.90	0.58%	56,405,070
Oct 28, 2025	6.93	6.99	6.84	6.86	6.86	-1.44%	57,227,730