Liton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.45	45.45	44.10	45.35	45.35	1.57%	438,218
Mar 26, 2026	45.90	46.25	44.65	44.65	44.65	-2.08%	619,473
Mar 25, 2026	46.20	46.40	45.50	45.60	45.60	0.88%	452,658
Mar 24, 2026	46.10	46.65	44.50	45.20	45.20	0.11%	614,652
Mar 23, 2026	46.00	46.15	45.00	45.15	45.15	-4.44%	824,580
Mar 20, 2026	48.30	49.45	47.20	47.25	47.25	-1.77%	1,357,598
Mar 19, 2026	49.25	49.60	47.80	48.10	48.10	-2.43%	2,095,923
Mar 18, 2026	51.20	51.20	48.95	49.30	49.30	-2.76%	2,786,398
Mar 17, 2026	52.00	52.10	50.40	50.70	50.70	-3.24%	7,446,430
Mar 16, 2026	48.80	52.60	48.20	52.40	52.40	8.15%	9,601,010
Mar 13, 2026	46.05	49.15	45.35	48.45	48.45	5.79%	5,071,372
Mar 12, 2026	43.80	45.80	43.70	45.80	45.80	4.45%	1,120,033
Mar 11, 2026	43.45	44.20	43.40	43.85	43.85	1.04%	604,897
Mar 10, 2026	42.95	43.50	42.70	43.40	43.40	4.20%	550,399
Mar 9, 2026	41.75	42.00	40.45	41.65	41.65	-5.34%	793,989
Mar 6, 2026	44.00	44.80	43.65	44.00	44.00	-1.12%	290,838
Mar 5, 2026	43.95	45.00	43.90	44.50	44.50	4.71%	640,861
Mar 4, 2026	44.80	44.80	42.00	42.50	42.50	-6.70%	1,011,730
Mar 3, 2026	47.00	48.10	45.50	45.55	45.55	-3.39%	834,970
Mar 2, 2026	46.70	47.50	46.10	47.15	47.15	-1.98%	579,167
Feb 26, 2026	48.00	48.45	46.85	48.10	48.10	0.73%	1,053,726
Feb 25, 2026	48.75	48.75	47.15	47.75	47.75	-0.73%	970,485
Feb 24, 2026	47.10	48.60	46.80	48.10	48.10	2.12%	1,387,881
Feb 23, 2026	45.70	47.60	45.60	47.10	47.10	4.78%	1,933,792
Feb 11, 2026	44.65	45.00	44.10	44.95	44.95	0.22%	663,033
Feb 10, 2026	45.00	45.40	44.50	44.85	44.85	-0.11%	471,812
Feb 9, 2026	45.60	45.80	44.80	44.90	44.90	0.45%	662,389
Feb 6, 2026	46.00	46.00	44.20	44.70	44.70	-3.46%	794,884
Feb 5, 2026	47.25	47.75	46.30	46.30	46.30	-2.01%	605,526
Feb 4, 2026	46.30	47.60	45.80	47.25	47.25	2.05%	710,833
Feb 3, 2026	46.70	46.75	45.00	46.30	46.30	1.42%	1,127,104
Feb 2, 2026	47.10	47.20	45.35	45.65	45.65	-4.50%	1,358,475
Jan 30, 2026	48.70	49.60	47.50	47.80	47.80	-2.45%	1,385,274
Jan 29, 2026	51.30	51.40	49.00	49.00	49.00	-3.73%	1,888,635
Jan 28, 2026	51.90	52.30	50.80	50.90	50.90	-1.74%	1,279,583
Jan 27, 2026	52.40	52.70	51.50	51.80	51.80	-0.77%	1,234,445
Jan 26, 2026	52.20	52.30	51.00	52.20	52.20	0.38%	1,743,733
Jan 23, 2026	54.80	54.80	51.80	52.00	52.00	-3.53%	3,047,674
Jan 22, 2026	54.50	55.90	53.90	53.90	53.90	1.70%	3,831,828
Jan 21, 2026	54.10	55.30	52.70	53.00	53.00	-3.11%	2,574,548
Jan 20, 2026	55.10	55.10	53.80	54.70	54.70	-1.44%	2,465,013
Jan 19, 2026	54.80	56.10	54.20	55.50	55.50	1.46%	3,788,091
Jan 16, 2026	55.90	56.30	54.20	54.70	54.70	-1.62%	3,420,363
Jan 15, 2026	56.20	57.80	55.20	55.60	55.60	-0.54%	5,938,558
Jan 14, 2026	55.60	58.30	54.70	55.90	55.90	2.01%	13,136,769
Jan 13, 2026	53.40	54.90	52.20	54.80	54.80	2.62%	3,628,202
Jan 12, 2026	53.60	54.70	53.20	53.40	53.40	0.75%	2,922,192
Jan 9, 2026	52.40	53.60	51.70	53.00	53.00	2.32%	2,328,869
Jan 8, 2026	53.60	53.60	51.70	51.80	51.80	-3.36%	2,155,595
Jan 7, 2026	54.40	55.00	53.60	53.60	53.60	-1.47%	2,674,702