Lida Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	18.55	18.55	17.30	17.50	17.50	-4.63%	802,166
Jul 28, 2026	18.55	18.55	18.10	18.35	18.35	-0.81%	140,338
Jul 27, 2026	18.95	18.95	18.45	18.50	18.50	-2.37%	220,311
Jul 24, 2026	19.05	19.05	18.90	18.95	18.95	-1.04%	110,222
Jul 23, 2026	19.10	19.20	19.05	19.15	19.15	0.26%	19,545
Jul 22, 2026	19.25	19.30	19.10	19.10	19.10	-0.78%	82,824
Jul 21, 2026	19.05	19.30	19.05	19.25	19.25	1.32%	49,168
Jul 20, 2026	20.00	20.00	19.00	19.00	19.00	-0.52%	47,877
Jul 17, 2026	19.30	19.35	19.00	19.10	19.10	-2.30%	84,431
Jul 16, 2026	19.65	19.70	19.45	19.55	19.55	-0.51%	45,280
Jul 15, 2026	19.15	19.65	19.15	19.65	19.65	2.61%	108,170
Jul 14, 2026	19.80	19.80	19.10	19.15	19.15	-1.54%	129,432
Jul 13, 2026	19.85	19.85	19.40	19.45	19.45	-1.02%	105,397
Jul 9, 2026	19.75	19.80	19.60	19.65	19.65	-0.76%	104,005
Jul 8, 2026	19.75	19.80	19.65	19.80	19.80	-0.25%	68,747
Jul 7, 2026	20.00	20.05	19.80	19.85	19.85	-0.75%	84,018
Jul 6, 2026	20.15	20.50	19.95	20.00	20.00	-0.50%	161,728
Jul 3, 2026	20.00	20.20	19.70	20.10	20.10	0.50%	87,877
Jul 2, 2026	19.95	20.10	19.90	20.00	20.00	-0.25%	56,715
Jul 1, 2026	20.20	20.20	19.90	20.05	20.05	-	75,539
Jun 30, 2026	20.00	20.05	19.95	20.05	20.05	0.25%	29,611
Jun 29, 2026	20.40	20.40	19.70	20.00	20.00	-0.74%	85,825
Jun 26, 2026	20.60	20.70	20.05	20.15	20.15	-2.89%	106,407
Jun 25, 2026	20.85	21.05	20.75	20.75	20.75	-1.66%	44,137
Jun 24, 2026	21.00	21.40	20.95	21.10	21.10	0.48%	48,589
Jun 23, 2026	21.40	21.40	21.00	21.00	21.00	-2.10%	44,429
Jun 22, 2026	21.35	21.55	21.25	21.45	21.45	-0.46%	159,047
Jun 18, 2026	21.40	21.60	21.35	21.55	21.55	1.17%	130,262
Jun 17, 2026	21.45	21.50	21.25	21.30	21.30	-0.70%	70,552
Jun 16, 2026	21.05	21.60	21.05	21.45	21.45	1.90%	201,018
Jun 15, 2026	21.30	21.30	20.95	21.05	21.05	-1.17%	82,596
Jun 12, 2026	21.00	21.30	20.80	21.30	21.30	1.67%	78,214
Jun 11, 2026	20.55	20.95	20.30	20.95	20.95	0.48%	74,263
Jun 10, 2026	20.75	21.20	20.75	20.85	20.85	-0.71%	106,840
Jun 9, 2026	21.05	21.55	20.70	21.00	21.00	-	131,840
Jun 8, 2026	20.05	21.05	20.05	21.00	21.00	2.19%	148,413
Jun 5, 2026	20.40	20.70	20.40	20.55	20.55	-	124,980
Jun 4, 2026	20.35	20.70	20.35	20.55	20.55	-0.72%	42,242
Jun 3, 2026	20.85	20.85	20.40	20.70	20.70	-	126,842
Jun 2, 2026	20.55	20.70	20.20	20.70	20.70	0.73%	151,267
Jun 1, 2026	19.95	20.60	19.95	20.55	20.55	3.01%	306,994
May 29, 2026	19.70	19.95	19.60	19.95	19.95	1.27%	54,680
May 28, 2026	19.90	19.95	19.65	19.70	19.70	-1.01%	124,056
May 27, 2026	19.90	19.90	19.60	19.90	19.90	-0.50%	180,568
May 26, 2026	20.20	20.20	19.95	20.00	20.00	-	177,193
May 25, 2026	19.90	20.10	19.80	20.00	20.00	0.50%	295,609
May 22, 2026	19.80	19.95	19.75	19.90	19.90	-0.25%	144,527
May 21, 2026	19.65	20.00	19.65	19.95	19.95	1.53%	164,643
May 20, 2026	19.70	19.80	19.55	19.65	19.65	-0.25%	61,495
May 19, 2026	19.80	20.00	19.70	19.70	19.70	-0.51%	56,268