Lemtech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	111.00	115.50	107.50	115.00	115.00	8.49%	2,573,868
May 28, 2026	112.50	113.50	103.50	106.00	106.00	-5.78%	1,519,258
May 27, 2026	108.00	116.00	104.50	112.50	112.50	5.63%	2,277,595
May 26, 2026	111.00	111.50	106.00	106.50	106.50	-3.18%	833,522
May 25, 2026	107.00	116.00	107.00	110.00	110.00	3.77%	2,008,006
May 22, 2026	102.00	106.50	101.00	106.00	106.00	4.43%	1,121,897
May 21, 2026	103.50	104.50	101.00	101.50	101.50	-1.46%	568,853
May 20, 2026	101.00	104.50	101.00	103.00	103.00	0.98%	820,859
May 19, 2026	105.50	106.00	100.00	102.00	102.00	-3.77%	1,697,424
May 18, 2026	104.00	108.50	101.50	106.00	106.00	0.47%	1,838,204
May 15, 2026	106.50	109.00	103.50	105.50	105.50	0.96%	2,228,422
May 14, 2026	102.00	109.00	99.20	104.50	104.50	-	3,701,213
May 13, 2026	94.00	104.50	93.00	104.50	104.50	10.00%	2,678,624
May 12, 2026	96.10	96.10	93.00	95.00	95.00	-0.11%	620,822
May 11, 2026	95.00	98.00	94.00	95.10	95.10	0.85%	1,314,208
May 8, 2026	91.40	97.20	90.40	94.30	94.30	3.17%	2,058,769
May 7, 2026	91.40	91.40	91.40	91.40	91.40	9.99%	1,119,469
May 6, 2026	83.20	83.60	80.20	83.10	83.10	1.71%	470,121
May 5, 2026	80.70	81.90	80.20	81.70	81.70	1.24%	162,575
May 4, 2026	82.50	82.80	80.30	80.70	80.70	-1.22%	438,470
Apr 30, 2026	80.20	82.20	80.20	81.70	81.70	2.00%	299,841
Apr 29, 2026	81.20	81.50	79.00	80.10	80.10	-1.96%	686,694
Apr 28, 2026	84.50	84.50	81.40	81.70	81.70	-2.16%	424,003
Apr 27, 2026	84.70	84.70	81.60	83.50	83.50	-1.53%	522,280
Apr 24, 2026	86.80	87.10	84.30	84.80	84.80	-1.85%	476,635
Apr 23, 2026	92.00	92.10	84.60	86.40	86.40	-4.74%	864,673
Apr 22, 2026	89.60	92.30	89.60	90.70	90.70	0.78%	590,275
Apr 21, 2026	90.70	90.80	88.80	90.00	90.00	-0.11%	412,702
Apr 20, 2026	90.50	92.80	90.10	90.10	90.10	0.33%	555,383
Apr 17, 2026	90.30	91.00	89.40	89.80	89.80	-0.22%	365,067
Apr 16, 2026	89.60	90.30	88.60	90.00	90.00	1.69%	279,651
Apr 15, 2026	89.00	89.80	88.40	88.50	88.50	-0.11%	274,106
Apr 14, 2026	89.90	90.10	87.30	88.60	88.60	1.61%	392,924
Apr 13, 2026	86.10	87.60	86.00	87.20	87.20	1.28%	198,174
Apr 10, 2026	88.80	89.00	86.00	86.10	86.10	-1.82%	403,395
Apr 9, 2026	89.80	89.80	86.90	87.70	87.70	-3.20%	522,770
Apr 8, 2026	89.90	91.30	89.40	90.60	90.60	3.78%	362,180
Apr 7, 2026	90.10	90.10	87.10	87.30	87.30	-1.02%	153,242
Apr 2, 2026	90.60	90.60	88.00	88.20	88.20	-2.43%	244,172
Apr 1, 2026	91.50	92.80	90.40	90.40	90.40	1.46%	430,641
Mar 31, 2026	94.40	94.40	88.40	89.10	89.10	-5.21%	669,141
Mar 30, 2026	88.10	94.30	87.00	94.00	94.00	5.62%	877,365
Mar 27, 2026	87.30	91.50	86.70	89.00	89.00	1.14%	293,861
Mar 26, 2026	91.50	91.50	88.00	88.00	88.00	-2.33%	217,453
Mar 25, 2026	91.50	91.50	89.40	90.10	90.10	0.22%	209,646
Mar 24, 2026	91.20	92.70	88.10	89.90	89.90	1.70%	359,558
Mar 23, 2026	88.00	91.50	87.30	88.40	88.40	-2.75%	266,521
Mar 20, 2026	91.10	95.50	90.70	90.90	90.90	0.55%	558,040
Mar 19, 2026	92.20	92.20	90.40	90.40	90.40	-2.27%	225,035
Mar 18, 2026	92.60	93.00	90.50	92.50	92.50	2.32%	334,953