Lytone Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	27.05	28.10	27.05	28.10	28.10	0.18%	9,303
Apr 17, 2026	27.00	28.10	27.00	28.05	28.05	-0.18%	13,325
Apr 16, 2026	28.10	28.10	26.90	28.10	28.10	0.36%	4,752
Apr 15, 2026	29.40	29.40	26.45	28.00	28.00	-8.50%	61,990
Apr 14, 2026	29.00	30.85	28.50	30.60	29.10	5.52%	72,259
Apr 13, 2026	29.10	30.10	28.90	29.00	27.58	-0.34%	46,011
Apr 10, 2026	28.40	29.75	28.30	29.10	27.67	2.46%	32,666
Apr 9, 2026	28.40	28.40	28.40	28.40	27.01	-	250
Apr 8, 2026	28.40	28.40	28.40	28.40	27.01	-0.53%	1,037
Apr 7, 2026	28.55	28.55	28.55	28.55	27.15	-	1
Apr 2, 2026	28.55	28.55	28.55	28.55	27.15	-	1
Apr 1, 2026	28.50	28.55	27.15	28.55	27.15	0.18%	11,143
Mar 31, 2026	28.50	28.70	28.40	28.50	27.10	-	6,201
Mar 30, 2026	28.50	28.50	27.85	28.50	27.10	-	5,602
Mar 27, 2026	28.50	28.50	28.00	28.50	27.10	-0.18%	1,002
Mar 26, 2026	28.55	28.55	27.40	28.55	27.15	-	4,403
Mar 18, 2026	28.55	28.55	28.55	28.55	27.15	3.82%	1
Mar 17, 2026	28.50	28.50	27.50	27.50	26.15	-3.51%	1,201
Mar 16, 2026	28.50	28.50	27.40	28.50	27.10	-	5,365
Mar 9, 2026	28.50	28.50	28.50	28.50	27.10	4.01%	1
Mar 6, 2026	27.40	27.40	27.40	27.40	26.06	-3.86%	10
Mar 4, 2026	28.50	28.50	28.50	28.50	27.10	4.01%	2
Mar 3, 2026	28.00	28.50	27.40	27.40	26.06	-3.86%	4,236
Mar 2, 2026	28.50	28.50	28.50	28.50	27.10	-	1
Feb 26, 2026	28.50	28.50	27.40	28.50	27.10	-	288
Feb 25, 2026	28.50	28.50	27.50	28.50	27.10	-	3,031
Feb 24, 2026	28.50	28.50	27.40	28.50	27.10	-	6,002
Feb 23, 2026	28.40	28.50	27.30	28.50	27.10	-	18,754
Feb 11, 2026	28.50	28.50	28.50	28.50	27.10	0.35%	17
Feb 10, 2026	28.10	28.40	27.10	28.40	27.01	1.07%	15,651
Feb 9, 2026	28.10	28.10	28.10	28.10	26.72	-	1
Feb 6, 2026	27.65	28.10	27.65	28.10	26.72	-	2,001
Feb 5, 2026	28.10	28.10	28.10	28.10	26.72	-	1
Feb 4, 2026	28.10	28.10	28.10	28.10	26.72	1.63%	20
Feb 3, 2026	27.65	28.10	27.65	27.65	26.29	-1.60%	1,087
Feb 2, 2026	28.10	28.10	28.10	28.10	26.72	-	1
Jan 30, 2026	27.80	28.10	27.80	28.10	26.72	-	1,033
Jan 29, 2026	27.80	28.10	27.80	28.10	26.72	-1.40%	1,112
Jan 28, 2026	28.50	28.50	28.50	28.50	27.10	-	1
Jan 27, 2026	28.05	28.50	28.05	28.50	27.10	-1.04%	3,001
Jan 26, 2026	29.25	29.25	28.05	28.80	27.39	-1.03%	3,612
Jan 23, 2026	27.65	29.10	27.65	29.10	27.67	3.93%	21,002
Jan 22, 2026	28.00	28.00	28.00	28.00	26.63	-	30
Jan 21, 2026	27.65	28.20	27.65	28.00	26.63	-0.71%	10,002
Jan 20, 2026	28.10	28.20	27.70	28.20	26.82	0.36%	7,002
Jan 19, 2026	28.00	28.85	27.65	28.10	26.72	-2.60%	3,244
Jan 16, 2026	28.70	28.85	28.60	28.85	27.44	0.52%	16,158
Jan 15, 2026	28.70	28.70	28.70	28.70	27.29	-	1
Jan 14, 2026	27.60	28.70	27.60	28.70	27.29	-	718
Jan 13, 2026	28.70	28.70	28.70	28.70	27.29	-	1