Ladun Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.08	2.08	1.99	2.05	2.05	-1.44%	358,440
Mar 1, 2026	2.10	2.14	1.98	2.08	2.08	-0.95%	182,069
Feb 26, 2026	2.13	2.17	2.08	2.10	2.10	-2.33%	353,859
Feb 25, 2026	2.13	2.15	2.10	2.15	2.15	-1.38%	191,991
Feb 24, 2026	2.17	2.18	2.17	2.18	2.18	-0.46%	33,062
Feb 23, 2026	2.14	2.19	2.14	2.19	2.19	0.46%	90,132
Feb 19, 2026	2.20	2.20	2.14	2.18	2.18	-1.80%	56,678
Feb 18, 2026	2.11	2.22	2.10	2.22	2.22	0.91%	274,437
Feb 17, 2026	2.18	2.20	2.14	2.20	2.20	-0.90%	34,118
Feb 16, 2026	2.23	2.25	2.22	2.22	2.22	-	15,132
Feb 15, 2026	2.17	2.23	2.17	2.22	2.22	-0.45%	67,701
Feb 12, 2026	2.13	2.27	2.13	2.23	2.23	6.70%	110,453
Feb 11, 2026	2.24	2.25	2.09	2.09	2.09	-7.11%	144,314
Feb 10, 2026	2.31	2.31	2.25	2.25	2.25	-2.17%	37,441
Feb 9, 2026	2.29	2.31	2.29	2.30	2.30	-	18,400
Feb 8, 2026	2.30	2.30	2.30	2.30	2.30	-	6,608
Feb 5, 2026	2.30	2.30	2.30	2.30	2.30	-	8,229
Feb 4, 2026	2.27	2.30	2.27	2.30	2.30	-	16,631
Feb 3, 2026	2.32	2.36	2.20	2.30	2.30	-2.54%	245,733
Feb 2, 2026	2.26	2.36	2.26	2.36	2.36	2.61%	61,524
Feb 1, 2026	2.33	2.33	2.30	2.30	2.30	-1.29%	20,703
Jan 29, 2026	2.40	2.40	2.33	2.33	2.33	-2.92%	68,648
Jan 28, 2026	2.44	2.44	2.34	2.40	2.40	-	116,119
Jan 27, 2026	2.42	2.43	2.36	2.40	2.40	0.84%	511,944
Jan 26, 2026	2.39	2.42	2.38	2.38	2.38	-3.25%	58,855
Jan 25, 2026	2.38	2.47	2.34	2.46	2.46	2.07%	268,911
Jan 22, 2026	2.40	2.41	2.36	2.41	2.41	0.42%	152,880
Jan 21, 2026	2.40	2.40	2.36	2.40	2.40	-1.64%	67,927
Jan 20, 2026	2.40	2.44	2.40	2.44	2.44	2.95%	17,688
Jan 19, 2026	2.37	2.39	2.37	2.37	2.37	-	19,209
Jan 18, 2026	2.38	2.40	2.31	2.37	2.37	0.42%	30,355
Jan 15, 2026	2.45	2.45	2.34	2.36	2.36	-3.28%	151,679
Jan 14, 2026	2.48	2.52	2.42	2.44	2.44	-2.40%	165,927
Jan 13, 2026	2.50	2.52	2.47	2.50	2.50	-1.57%	201,141
Jan 12, 2026	2.48	2.54	2.48	2.54	2.54	-	255,349
Jan 11, 2026	2.50	2.54	2.50	2.54	2.54	1.20%	104,197
Jan 8, 2026	2.43	2.51	2.42	2.51	2.51	2.45%	115,156
Jan 7, 2026	2.54	2.54	2.43	2.45	2.45	-2.00%	150,885
Jan 6, 2026	2.45	2.50	2.45	2.50	2.50	2.04%	20,645
Jan 5, 2026	2.49	2.51	2.45	2.45	2.45	-	144,610
Jan 4, 2026	2.51	2.51	2.45	2.45	2.45	-5.77%	94,204
Jan 1, 2026	2.46	2.60	2.46	2.60	2.60	5.26%	200,587
Dec 31, 2025	2.47	2.47	2.44	2.47	2.47	1.65%	52,042
Dec 30, 2025	2.48	2.51	2.43	2.43	2.43	-1.62%	89,369
Dec 29, 2025	2.42	2.49	2.42	2.47	2.47	-0.80%	204,146
Dec 28, 2025	2.45	2.50	2.40	2.49	2.49	-1.19%	134,904
Dec 25, 2025	2.49	2.52	2.45	2.52	2.52	0.80%	105,712
Dec 24, 2025	2.46	2.52	2.46	2.50	2.50	2.88%	350,044
Dec 23, 2025	2.49	2.49	2.42	2.43	2.43	-1.22%	488,739
Dec 22, 2025	2.55	2.58	2.46	2.46	2.46	-4.65%	332,767