Lemtech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	100.50	100.50	95.40	95.40	95.40	-3.93%	222,808
Oct 21, 2026	102.50	102.50	99.20	99.30	99.30	-0.60%	192,912
Oct 20, 2026	101.00	101.50	99.20	99.90	99.90	0.20%	198,965
Oct 19, 2026	99.70	101.00	97.90	99.70	99.70	-2.25%	203,806
Oct 16, 2026	103.50	105.00	101.50	102.00	102.00	0.49%	280,488
Oct 15, 2026	104.00	104.50	101.00	101.50	101.50	-4.25%	361,147
Oct 14, 2026	105.50	107.50	104.00	106.00	106.00	1.92%	330,771
Oct 13, 2026	105.00	106.50	102.50	104.00	104.00	-2.35%	314,621
Oct 12, 2026	109.00	109.00	104.50	106.50	106.50	-2.74%	581,551
Oct 8, 2026	111.00	112.50	109.00	109.50	109.50	-	906,641
Oct 7, 2026	109.50	112.00	108.00	109.50	109.50	-	620,411
Oct 6, 2026	110.00	111.50	108.00	109.50	109.50	-	454,196
Oct 5, 2026	106.00	115.50	106.00	109.50	109.50	3.30%	1,620,147
Oct 2, 2026	106.00	108.50	103.00	106.00	106.00	-0.93%	708,989
Oct 1, 2026	100.00	110.00	100.00	107.00	107.00	7.00%	1,798,906
Sep 30, 2026	97.10	102.00	97.10	100.00	100.00	3.31%	999,173
Sep 29, 2026	96.40	97.60	95.20	96.80	96.80	-	336,807
Sep 24, 2026	97.00	100.00	96.80	96.80	96.80	-1.63%	373,546
Sep 23, 2026	98.90	98.90	97.10	98.40	98.40	1.03%	314,008
Sep 22, 2026	99.00	99.00	97.00	97.40	97.40	-0.31%	362,425
Sep 21, 2026	97.80	99.30	96.60	97.70	97.70	-1.01%	691,649
Sep 18, 2026	93.10	98.70	92.20	98.70	98.70	6.47%	587,382
Sep 17, 2026	91.50	93.90	89.70	92.70	92.70	1.98%	520,951
Sep 16, 2026	85.90	91.50	85.00	90.90	90.90	3.65%	387,030
Sep 15, 2026	89.20	89.90	87.30	87.70	87.70	-0.68%	194,218
Sep 14, 2026	91.30	91.30	88.30	88.30	88.30	-1.89%	237,348
Sep 11, 2026	89.80	91.40	87.90	90.00	90.00	-	308,521
Sep 10, 2026	97.60	97.60	90.00	90.00	90.00	-6.93%	607,634
Sep 9, 2026	98.60	99.50	97.20	97.50	96.70	-2.99%	958,926
Sep 8, 2026	102.00	102.00	99.70	100.50	99.68	-1.47%	377,069
Sep 7, 2026	101.50	102.00	98.80	102.00	101.16	-	577,598
Sep 4, 2026	103.00	104.00	99.20	102.00	101.16	0.49%	1,168,288
Sep 3, 2026	103.00	105.50	101.00	101.50	100.67	-1.46%	970,665
Sep 2, 2026	98.50	104.00	97.80	103.00	102.16	4.36%	1,457,136
Sep 1, 2026	99.50	101.00	98.00	98.70	97.89	0.30%	1,052,502
Aug 31, 2026	98.00	98.90	95.30	98.40	97.59	-0.81%	736,699
Aug 28, 2026	100.00	101.50	97.10	99.20	98.39	1.02%	1,734,682
Aug 27, 2026	89.80	98.20	89.80	98.20	97.39	9.97%	2,418,654
Aug 26, 2026	89.40	90.00	89.00	89.30	88.57	-0.11%	324,121
Aug 25, 2026	89.10	89.70	86.60	89.40	88.67	-0.56%	670,019
Aug 24, 2026	91.00	91.50	87.60	89.90	89.16	-1.32%	847,247
Aug 21, 2026	91.50	93.60	90.40	91.10	90.35	-0.44%	546,119
Aug 20, 2026	91.00	91.90	90.80	91.50	90.75	0.77%	247,229
Aug 19, 2026	90.00	91.60	89.30	90.80	90.06	-0.22%	153,426
Aug 18, 2026	92.30	92.90	91.00	91.00	90.25	-1.41%	181,436
Aug 17, 2026	91.20	93.50	91.00	92.30	91.54	1.10%	229,689
Aug 14, 2026	92.60	92.60	90.60	91.30	90.55	-1.72%	154,802
Aug 13, 2026	94.20	94.40	91.60	92.90	92.14	-1.90%	364,670
Aug 12, 2026	88.70	95.00	88.70	94.70	93.92	6.17%	659,068
Aug 11, 2026	90.50	90.50	88.20	89.20	88.47	-0.67%	159,470