Lida Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	19.70	19.80	19.40	19.80	19.80	-	157,030
May 15, 2026	19.80	19.95	19.80	19.80	19.80	-0.75%	125,786
May 14, 2026	20.00	20.00	19.85	19.95	19.95	-0.25%	118,960
May 13, 2026	20.00	20.05	19.95	20.00	20.00	-0.25%	288,399
May 12, 2026	20.00	20.05	19.90	20.05	20.05	0.25%	175,078
May 11, 2026	19.95	20.05	19.85	20.00	20.00	-0.74%	83,346
May 8, 2026	20.20	20.20	19.85	20.15	20.15	-	188,945
May 7, 2026	20.00	20.30	20.00	20.15	20.15	0.25%	112,964
May 6, 2026	20.00	20.20	19.90	20.10	20.10	0.75%	118,533
May 5, 2026	19.85	20.00	19.80	19.95	19.95	0.25%	165,371
May 4, 2026	20.00	20.00	19.80	19.90	19.90	-0.50%	115,867
Apr 30, 2026	20.05	20.10	20.00	20.00	20.00	-0.25%	56,402
Apr 29, 2026	20.10	20.10	19.95	20.05	20.05	0.25%	142,666
Apr 28, 2026	20.05	20.20	20.00	20.00	20.00	-0.25%	53,822
Apr 27, 2026	20.50	20.50	19.95	20.05	20.05	-0.99%	246,522
Apr 24, 2026	20.45	20.45	20.10	20.25	20.25	-0.98%	161,287
Apr 23, 2026	20.75	20.80	20.15	20.45	20.45	-1.68%	188,080
Apr 22, 2026	21.00	21.00	20.70	20.80	20.80	-0.95%	162,350
Apr 21, 2026	21.00	21.05	20.80	21.00	21.00	-	90,386
Apr 20, 2026	21.20	21.25	20.90	21.00	21.00	-0.94%	112,258
Apr 17, 2026	21.35	21.40	21.05	21.20	21.20	-0.47%	142,914
Apr 16, 2026	21.60	21.60	21.25	21.30	21.30	-1.84%	232,332
Apr 15, 2026	21.50	21.70	21.50	21.70	21.70	1.17%	77,848
Apr 14, 2026	21.05	21.50	21.05	21.45	21.45	1.90%	76,179
Apr 13, 2026	20.90	21.10	20.90	21.05	21.05	0.72%	23,960
Apr 10, 2026	21.20	21.30	20.85	20.90	20.90	-1.18%	160,442
Apr 9, 2026	20.70	21.20	20.70	21.15	21.15	0.48%	69,802
Apr 8, 2026	21.10	21.20	20.80	21.05	21.05	0.72%	74,411
Apr 7, 2026	20.80	20.95	20.75	20.90	20.90	-	34,118
Apr 2, 2026	20.55	21.20	20.55	20.90	20.90	-	19,904
Apr 1, 2026	21.10	21.15	20.85	20.90	20.90	0.72%	99,507
Mar 31, 2026	21.10	21.10	20.50	20.75	20.75	-2.12%	56,343
Mar 30, 2026	21.05	21.45	21.05	21.20	21.20	-	236,715
Mar 27, 2026	21.15	21.25	20.95	21.20	21.20	-0.24%	97,479
Mar 26, 2026	21.25	21.25	21.00	21.25	21.25	-0.23%	49,017
Mar 25, 2026	21.05	21.50	20.90	21.30	21.30	2.16%	68,210
Mar 24, 2026	21.10	21.10	20.75	20.85	20.85	-0.48%	37,650
Mar 23, 2026	21.00	21.00	20.05	20.95	20.95	-1.87%	118,512
Mar 20, 2026	21.35	21.50	21.30	21.35	21.35	0.47%	152,945
Mar 19, 2026	21.40	21.50	21.10	21.25	21.25	-0.47%	134,116
Mar 18, 2026	21.25	21.60	21.25	21.35	21.35	-0.70%	207,646