Leadtrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	54.00	55.50	52.40	52.40	52.40	-1.50%	406,023
Sep 7, 2026	53.40	54.30	52.30	53.20	53.20	1.53%	203,299
Sep 4, 2026	52.40	53.00	51.80	52.40	52.40	0.96%	95,548
Sep 3, 2026	54.50	54.50	51.80	51.90	51.90	-3.89%	154,006
Sep 2, 2026	54.20	54.80	53.40	54.00	54.00	1.31%	90,124
Sep 1, 2026	52.90	54.70	52.90	53.30	53.30	1.52%	231,958
Aug 31, 2026	52.60	53.50	52.10	52.50	52.50	-2.23%	117,373
Aug 28, 2026	54.60	55.30	53.70	53.70	53.70	-1.47%	124,650
Aug 27, 2026	53.90	55.20	52.90	54.50	54.50	1.68%	197,498
Aug 26, 2026	52.10	54.30	52.10	53.60	53.60	3.88%	192,958
Aug 25, 2026	52.00	52.00	51.00	51.60	51.60	-0.77%	138,439
Aug 24, 2026	52.30	53.10	52.00	52.00	52.00	-	86,192
Aug 21, 2026	53.00	53.40	52.00	52.00	52.00	-0.38%	184,238
Aug 20, 2026	52.60	53.10	51.90	52.20	52.20	-0.19%	85,869
Aug 19, 2026	52.00	53.70	52.00	52.30	52.30	-0.76%	120,072
Aug 18, 2026	54.50	54.50	52.50	52.70	52.70	-2.77%	130,615
Aug 17, 2026	54.50	54.80	54.00	54.20	54.20	-0.55%	82,966
Aug 14, 2026	57.00	57.00	54.40	54.50	54.50	-1.62%	227,322
Aug 13, 2026	56.00	56.90	55.40	55.40	55.40	-	204,099
Aug 12, 2026	55.90	56.00	55.10	55.40	55.40	-0.72%	171,424
Aug 11, 2026	58.60	58.60	55.70	55.80	55.80	-3.63%	249,530
Aug 10, 2026	55.70	59.40	54.90	57.90	57.90	6.63%	551,927
Aug 7, 2026	54.00	55.60	53.00	54.30	54.30	4.42%	363,187
Aug 6, 2026	52.80	52.80	51.50	52.00	52.00	-2.44%	315,723
Aug 5, 2026	53.10	54.10	53.00	53.30	53.30	1.72%	226,757
Aug 4, 2026	51.00	54.80	51.00	52.40	52.40	0.58%	199,841
Aug 3, 2026	49.45	52.60	49.25	52.10	52.10	4.83%	276,697
Jul 31, 2026	49.00	50.20	48.20	49.70	49.70	7.34%	329,858
Jul 30, 2026	46.65	47.95	45.60	46.30	46.30	-0.96%	545,486
Jul 29, 2026	50.80	50.80	45.10	46.75	46.75	-6.69%	754,628
Jul 28, 2026	53.50	53.50	50.10	50.10	50.10	-6.88%	380,810
Jul 27, 2026	54.60	54.60	52.60	53.80	53.80	-1.65%	239,833
Jul 24, 2026	54.70	56.00	54.00	54.70	54.70	-0.73%	195,824
Jul 23, 2026	58.10	58.10	55.00	55.10	55.10	-5.00%	338,701
Jul 22, 2026	56.50	58.40	56.50	58.00	58.00	3.94%	309,255
Jul 21, 2026	54.90	55.80	54.10	55.80	55.80	3.91%	280,003
Jul 20, 2026	55.10	55.80	52.00	53.70	53.70	-2.19%	385,223
Jul 17, 2026	59.50	59.50	54.20	54.90	54.90	-8.19%	778,857
Jul 16, 2026	62.40	62.40	59.80	59.80	59.80	-4.47%	345,521
Jul 15, 2026	61.60	63.00	61.60	62.60	62.60	1.79%	354,625
Jul 14, 2026	64.00	64.80	59.00	61.50	61.50	-4.80%	835,498
Jul 13, 2026	67.10	68.60	64.00	64.60	64.60	-3.29%	545,247
Jul 9, 2026	68.10	69.50	66.70	66.80	66.80	-1.04%	503,963
Jul 8, 2026	70.20	70.70	67.10	68.00	67.50	-0.58%	804,219
Jul 7, 2026	73.50	76.00	68.10	68.40	67.90	-7.69%	1,683,609
Jul 6, 2026	71.50	76.90	70.50	74.10	73.56	5.41%	2,773,291
Jul 3, 2026	71.60	74.00	69.10	70.30	69.79	-2.77%	2,044,494
Jul 2, 2026	65.50	72.30	65.10	72.30	71.77	9.88%	1,787,063
Jul 1, 2026	68.10	71.00	65.00	65.80	65.32	-2.52%	1,446,720
Jun 30, 2026	68.10	69.70	67.10	67.50	67.01	-0.74%	927,270