Liton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	54.80	55.40	53.30	54.40	54.40	-1.27%	5,016,146
Jan 5, 2026	58.60	59.90	54.90	55.10	55.10	0.36%	15,953,516
Jan 2, 2026	52.20	55.10	51.90	54.90	54.90	6.60%	9,014,962
Dec 31, 2025	51.40	52.30	50.70	51.50	51.50	0.39%	2,220,229
Dec 30, 2025	51.20	52.20	51.00	51.30	51.30	-0.58%	1,793,871
Dec 29, 2025	52.10	52.50	51.00	51.60	51.60	-0.19%	1,657,080
Dec 26, 2025	53.00	53.10	51.70	51.70	51.70	-1.90%	2,146,038
Dec 24, 2025	53.60	55.40	52.50	52.70	52.70	-0.75%	6,048,185
Dec 23, 2025	53.90	54.20	53.10	53.10	53.10	-2.03%	4,660,987
Dec 22, 2025	53.00	54.20	52.60	54.20	54.20	2.26%	11,381,051
Dec 19, 2025	52.30	53.20	51.00	53.00	53.00	1.92%	5,846,369
Dec 18, 2025	49.80	53.90	49.80	52.00	52.00	4.42%	9,675,900
Dec 17, 2025	49.20	50.90	48.65	49.80	49.80	1.63%	2,493,059
Dec 16, 2025	50.70	51.50	48.05	49.00	49.00	-3.92%	3,666,695
Dec 15, 2025	51.60	52.30	50.60	51.00	51.00	-4.49%	3,494,668
Dec 12, 2025	52.40	53.50	51.60	53.40	53.40	2.69%	9,142,484
Dec 11, 2025	52.10	53.60	51.40	52.00	52.00	-	6,347,662
Dec 10, 2025	52.40	53.50	52.00	52.00	52.00	-1.89%	6,788,138
Dec 9, 2025	51.50	53.70	51.40	53.00	53.00	3.11%	16,519,510
Dec 8, 2025	49.45	51.60	48.90	51.40	51.40	3.63%	5,287,057
Dec 5, 2025	48.65	49.90	48.20	49.60	49.60	1.22%	2,087,510
Dec 4, 2025	51.80	52.30	48.80	49.00	49.00	-6.49%	8,653,242
Dec 3, 2025	50.70	53.40	50.00	52.40	52.40	3.97%	19,537,418
Dec 2, 2025	49.05	50.90	48.30	50.40	50.40	2.96%	7,899,162
Dec 1, 2025	50.90	50.90	48.30	48.95	48.95	-3.26%	6,006,486
Nov 28, 2025	47.50	51.30	47.50	50.60	50.60	8.35%	13,817,273
Nov 27, 2025	46.55	47.25	45.60	46.70	46.70	2.52%	1,860,332
Nov 26, 2025	45.65	46.10	45.20	45.55	45.55	0.77%	1,145,783
Nov 25, 2025	46.65	47.45	45.20	45.20	45.20	-3.11%	2,437,371
Nov 24, 2025	47.35	47.65	45.85	46.65	46.65	-0.21%	3,304,562
Nov 21, 2025	46.00	48.45	45.20	46.75	46.75	0.32%	5,455,523
Nov 20, 2025	47.00	48.50	46.25	46.60	46.60	1.75%	3,070,038
Nov 19, 2025	45.60	47.70	45.10	45.80	45.80	0.66%	3,826,272
Nov 18, 2025	46.00	47.60	45.30	45.50	45.50	-0.76%	3,883,988
Nov 17, 2025	49.25	49.40	45.75	45.85	45.85	-6.81%	5,198,623
Nov 14, 2025	48.80	52.20	48.80	49.20	49.20	-1.99%	11,840,130
Nov 13, 2025	48.20	51.70	48.00	50.20	50.20	2.87%	14,004,300
Nov 12, 2025	45.70	49.85	45.70	48.80	48.80	7.14%	11,309,640
Nov 11, 2025	43.60	46.90	43.60	45.55	45.55	5.20%	5,137,323