Loyal Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	3.46	3.46	2.92	2.92	2.92	-4.58%	800
Oct 2, 2025	3.04	3.06	3.04	3.06	3.06	0.66%	5,500
Oct 1, 2025	3.04	3.04	3.04	3.04	3.04	-	164
Sep 30, 2025	3.04	3.04	3.04	3.04	3.04	-	-
Sep 29, 2025	3.04	3.04	3.04	3.04	3.04	1.33%	500
Sep 26, 2025	3.00	3.00	3.00	3.00	3.00	-	-
Sep 25, 2025	2.98	3.00	2.98	3.00	3.00	-	5,500
Sep 24, 2025	2.86	3.00	2.84	3.00	3.00	5.63%	7,167
Sep 23, 2025	2.74	2.84	2.74	2.84	2.84	5.19%	1,306
Sep 22, 2025	2.72	2.72	2.70	2.70	2.70	-0.74%	183
Sep 19, 2025	2.72	2.72	2.72	2.72	2.72	-2.16%	2,000
Sep 18, 2025	2.68	2.78	2.68	2.78	2.78	5.30%	10,452
Sep 17, 2025	2.66	2.66	2.64	2.64	2.64	-1.49%	3,480
Sep 16, 2025	2.62	2.68	2.62	2.68	2.68	3.08%	8,440
Sep 15, 2025	2.60	2.60	2.60	2.60	2.60	-1.52%	290
Sep 12, 2025	2.62	2.68	2.62	2.64	2.64	0.76%	8,099
Sep 11, 2025	2.64	2.78	2.62	2.62	2.62	0.77%	22,704
Sep 10, 2025	2.60	2.60	2.60	2.60	2.60	4.00%	2,000
Sep 9, 2025	2.52	2.76	2.46	2.50	2.50	2.46%	66,807
Sep 8, 2025	2.52	2.52	2.44	2.44	2.44	-4.69%	17,047
Sep 5, 2025	2.76	2.90	2.56	2.56	2.56	-3.76%	30,788
Sep 4, 2025	2.50	2.68	2.50	2.66	2.66	4.72%	44,992
Sep 3, 2025	2.70	2.70	2.44	2.54	2.54	-5.22%	56,474
Sep 2, 2025	2.52	2.78	2.52	2.68	2.68	7.20%	22,718
Sep 1, 2025	2.50	2.50	2.16	2.50	2.50	-5.30%	41,434
Aug 29, 2025	2.88	2.94	2.64	2.64	2.64	-9.59%	41,462
Aug 28, 2025	2.68	3.26	2.58	2.92	2.92	5.80%	57,442
Aug 27, 2025	2.98	2.98	2.72	2.76	2.76	-3.50%	6,634
Aug 26, 2025	2.80	2.86	2.80	2.86	2.86	-0.69%	202
Aug 25, 2025	3.76	3.76	2.70	2.88	2.88	2.13%	30,539
Aug 22, 2025	2.48	3.00	2.48	2.82	2.82	14.63%	27,952
Aug 21, 2025	2.58	2.58	2.42	2.46	2.46	-4.65%	34,142
Aug 20, 2025	2.80	2.84	2.46	2.58	2.58	-6.52%	78,606
Aug 19, 2025	2.72	2.76	2.72	2.76	2.76	1.47%	17,466
Aug 18, 2025	2.80	3.02	2.72	2.72	2.72	-	72,312
Aug 15, 2025	2.90	2.90	2.66	2.72	2.72	-4.23%	44,647
Aug 14, 2025	2.54	3.12	2.54	2.84	2.84	13.60%	62,045
Aug 13, 2025	2.74	2.80	2.50	2.50	2.50	-6.02%	34,998
Aug 12, 2025	2.74	2.88	2.46	2.66	2.66	-2.92%	73,224
Aug 11, 2025	2.74	2.74	2.62	2.74	2.74	0.74%	26,288
Aug 8, 2025	2.74	3.00	2.54	2.72	2.72	-2.16%	69,905
Aug 7, 2025	2.70	2.86	2.66	2.78	2.78	3.73%	54,355
Aug 6, 2025	2.70	2.74	2.58	2.68	2.68	-1.47%	23,099
Aug 5, 2025	2.66	2.80	2.12	2.72	2.72	-4.23%	58,599
Aug 4, 2025	2.54	2.94	2.54	2.84	2.84	8.40%	61,929
Aug 1, 2025	2.64	2.66	2.46	2.62	2.62	-2.24%	24,695
Jul 31, 2025	2.72	2.76	2.68	2.68	2.68	-0.74%	20,515
Jul 30, 2025	2.66	2.70	2.56	2.70	2.70	-	30,995
Jul 29, 2025	2.54	2.76	2.48	2.70	2.70	8.00%	119,361
Jul 28, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	6,905