Leyard Optoelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	5.22	5.42	5.20	5.27	5.27	0.38%	67,317,460
Jul 9, 2026	5.19	5.27	5.11	5.25	5.25	1.94%	53,021,960
Jul 8, 2026	5.29	5.34	5.13	5.15	5.15	-3.56%	56,065,646
Jul 7, 2026	5.47	5.48	5.31	5.34	5.34	-1.66%	49,664,730
Jul 6, 2026	5.57	5.59	5.38	5.43	5.43	-3.72%	86,628,670
Jul 3, 2026	5.61	5.71	5.48	5.64	5.64	4.44%	111,272,012
Jul 2, 2026	5.50	5.56	5.40	5.40	5.40	-3.40%	78,853,127
Jul 1, 2026	5.55	5.65	5.44	5.59	5.59	-0.18%	86,830,183
Jun 30, 2026	5.32	5.68	5.29	5.60	5.60	5.26%	103,787,501
Jun 29, 2026	5.52	5.60	5.28	5.32	5.32	-4.14%	97,247,912
Jun 26, 2026	5.66	5.90	5.55	5.55	5.55	-3.31%	105,727,100
Jun 25, 2026	5.98	6.00	5.66	5.74	5.74	-4.97%	129,619,021
Jun 24, 2026	6.36	6.39	5.96	6.04	6.04	-5.63%	132,940,630
Jun 23, 2026	6.53	6.62	6.37	6.40	6.40	-2.29%	95,146,466
Jun 22, 2026	6.70	6.76	6.35	6.55	6.55	-2.53%	130,569,174
Jun 18, 2026	6.85	6.92	6.70	6.72	6.72	-2.75%	108,929,100
Jun 17, 2026	6.74	7.00	6.72	6.91	6.91	1.47%	123,325,200
Jun 16, 2026	6.60	6.88	6.52	6.81	6.81	2.56%	128,254,900
Jun 15, 2026	6.50	6.65	6.49	6.64	6.64	2.79%	89,891,420
Jun 12, 2026	6.61	6.72	6.40	6.46	6.46	-0.62%	114,854,600
Jun 11, 2026	6.88	6.90	6.46	6.50	6.50	-7.28%	157,473,700
Jun 10, 2026	7.05	7.32	6.95	7.01	7.01	-1.82%	171,837,700
Jun 9, 2026	7.20	7.23	7.00	7.14	7.14	0.42%	177,178,900
Jun 8, 2026	6.68	7.24	6.65	7.11	7.11	3.34%	256,750,400
Jun 5, 2026	6.71	7.07	6.66	6.88	6.88	4.88%	199,215,000
Jun 4, 2026	6.56	6.69	6.49	6.56	6.56	-1.20%	92,621,320
Jun 3, 2026	6.55	6.85	6.53	6.64	6.64	0.91%	121,894,300
Jun 2, 2026	6.62	6.67	6.48	6.58	6.58	-0.15%	78,810,830
Jun 1, 2026	6.46	6.70	6.44	6.59	6.59	0.76%	82,498,990
May 29, 2026	6.95	6.99	6.49	6.54	6.54	-6.44%	152,008,300
May 28, 2026	7.04	7.09	6.80	6.99	6.99	-0.57%	159,368,400
May 27, 2026	6.98	7.28	6.94	7.03	7.03	0.43%	195,328,700
May 26, 2026	6.84	7.13	6.80	7.00	7.00	1.30%	192,439,900
May 25, 2026	6.65	7.05	6.54	6.91	6.91	4.22%	188,937,400
May 22, 2026	6.51	6.69	6.36	6.63	6.63	1.22%	130,985,400
May 21, 2026	7.01	7.13	6.54	6.55	6.55	-1.06%	181,519,100
May 20, 2026	6.81	6.84	6.58	6.62	6.62	-4.34%	133,774,600
May 19, 2026	6.83	6.97	6.76	6.92	6.92	1.76%	165,130,200
May 18, 2026	6.72	7.03	6.66	6.90	6.80	4.86%	192,138,700
May 15, 2026	6.66	6.72	6.48	6.58	6.48	-1.35%	110,760,400
May 14, 2026	6.75	6.82	6.67	6.67	6.57	-1.62%	112,866,300
May 13, 2026	6.67	6.78	6.66	6.78	6.68	0.74%	82,085,960
May 12, 2026	6.78	6.78	6.64	6.73	6.63	-1.17%	101,359,400
May 11, 2026	6.77	6.92	6.72	6.81	6.71	1.49%	124,129,300
May 8, 2026	6.53	6.71	6.49	6.71	6.61	1.98%	115,852,200
May 7, 2026	6.48	6.58	6.45	6.58	6.48	1.86%	100,804,600
May 6, 2026	6.39	6.52	6.35	6.46	6.37	1.57%	110,115,400
Apr 30, 2026	6.50	6.53	6.31	6.36	6.27	-0.62%	97,978,250
Apr 29, 2026	6.31	6.44	6.29	6.40	6.31	0.79%	76,999,980
Apr 28, 2026	6.55	6.56	6.29	6.35	6.26	-3.20%	122,321,500