Lemtech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	88.80	88.90	87.40	87.80	87.80	-0.79%	179,961
Feb 10, 2026	88.10	89.40	87.00	88.50	88.50	0.11%	315,599
Feb 9, 2026	91.60	91.60	88.00	88.40	88.40	-0.34%	358,986
Feb 6, 2026	89.20	89.20	86.70	88.70	88.70	-1.88%	188,353
Feb 5, 2026	92.80	93.80	90.40	90.40	90.40	-4.34%	332,187
Feb 4, 2026	88.80	96.00	88.20	94.50	94.50	6.78%	932,667
Feb 3, 2026	90.00	90.00	87.50	88.50	88.50	1.37%	450,311
Feb 2, 2026	88.60	89.00	85.90	87.30	87.30	-2.13%	457,148
Jan 30, 2026	91.50	91.50	88.50	89.20	89.20	-2.62%	626,961
Jan 29, 2026	96.80	96.90	91.60	91.60	91.60	-4.78%	703,696
Jan 28, 2026	98.30	98.90	95.70	96.20	96.20	-1.94%	858,251
Jan 27, 2026	105.50	105.50	96.30	98.10	98.10	-7.01%	2,159,716
Jan 26, 2026	105.50	106.50	102.50	105.50	105.50	3.43%	2,686,458
Jan 23, 2026	100.50	106.00	98.80	102.00	102.00	5.15%	2,854,378
Jan 22, 2026	96.70	102.50	95.70	97.00	97.00	3.63%	3,318,010
Jan 21, 2026	99.70	99.80	92.10	93.60	93.60	-5.26%	2,585,295
Jan 20, 2026	90.40	98.80	88.50	98.80	98.80	9.90%	1,280,595
Jan 19, 2026	92.30	92.30	88.80	89.90	89.90	-1.21%	427,352
Jan 16, 2026	91.00	94.40	91.00	91.00	91.00	0.55%	387,832
Jan 15, 2026	90.00	91.40	89.40	90.50	90.50	-0.88%	257,397
Jan 14, 2026	90.10	91.90	89.50	91.30	91.30	1.00%	151,323
Jan 13, 2026	91.40	92.00	90.40	90.40	90.40	-0.99%	352,907
Jan 12, 2026	91.60	95.20	91.30	91.30	91.30	-0.33%	431,129
Jan 9, 2026	96.30	97.20	91.10	91.60	91.60	-7.85%	744,565
Jan 8, 2026	104.50	104.50	98.00	99.40	99.40	-3.50%	782,247
Jan 7, 2026	106.00	106.00	103.00	103.00	103.00	-2.83%	555,358
Jan 6, 2026	106.00	108.50	105.00	106.00	106.00	-0.47%	687,598
Jan 5, 2026	106.00	111.00	105.50	106.50	106.50	0.95%	2,138,572
Jan 2, 2026	99.00	106.00	97.90	105.50	105.50	9.10%	2,543,830
Dec 31, 2025	89.90	97.60	89.00	96.70	96.70	7.80%	1,516,273
Dec 30, 2025	87.00	90.00	87.00	89.70	89.70	1.93%	760,815
Dec 29, 2025	82.00	88.20	81.50	88.00	88.00	7.45%	500,381
Dec 26, 2025	82.90	82.90	81.30	81.90	81.90	-0.36%	122,070
Dec 24, 2025	84.50	84.50	81.70	82.20	82.20	-1.32%	133,564
Dec 23, 2025	84.00	86.00	82.90	83.30	83.30	-0.60%	141,044
Dec 22, 2025	82.70	83.90	82.70	83.80	83.50	1.58%	98,475
Dec 19, 2025	82.60	83.30	82.30	82.50	82.20	0.12%	67,756
Dec 18, 2025	83.50	83.50	82.00	82.40	82.10	-1.32%	99,492
Dec 17, 2025	84.10	84.50	83.10	83.50	83.20	-0.71%	150,510
Dec 16, 2025	85.30	85.50	83.20	84.10	83.80	-2.21%	204,474
Dec 15, 2025	85.00	87.60	85.00	86.00	85.69	-0.35%	143,510
Dec 12, 2025	88.00	88.50	85.50	86.30	85.99	-2.49%	273,103
Dec 11, 2025	88.00	89.20	87.10	88.50	88.18	1.96%	259,297
Dec 10, 2025	89.70	90.50	85.80	86.80	86.49	-3.12%	277,671
Dec 9, 2025	92.10	92.90	89.60	89.60	89.28	-0.22%	444,585
Dec 8, 2025	92.30	92.30	88.50	89.80	89.48	-1.75%	316,320
Dec 5, 2025	89.00	92.50	89.00	91.40	91.07	3.63%	541,565
Dec 4, 2025	87.60	88.30	87.00	88.20	87.88	1.61%	353,461
Dec 3, 2025	85.90	87.10	85.00	86.80	86.49	2.24%	320,218
Dec 2, 2025	85.50	85.60	84.30	84.90	84.59	1.43%	99,223