Liton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	115.00	115.50	102.00	103.00	103.00	-3.74%	13,829,232
May 28, 2026	96.20	107.00	96.10	107.00	107.00	9.86%	16,962,530
May 27, 2026	94.80	98.50	92.70	97.40	97.40	5.07%	10,826,481
May 26, 2026	93.50	94.00	87.10	92.70	92.70	-1.59%	9,313,765
May 25, 2026	92.80	97.10	90.50	94.20	94.20	6.68%	13,307,660
May 22, 2026	85.00	89.50	84.30	88.30	88.30	3.64%	14,680,970
May 21, 2026	83.00	87.00	81.10	85.20	85.20	4.54%	26,403,914
May 20, 2026	73.30	81.50	73.30	81.50	81.50	9.99%	8,689,350
May 19, 2026	74.30	76.30	72.10	74.10	74.10	-0.80%	7,955,158
May 18, 2026	72.70	75.40	70.20	74.70	74.70	1.08%	13,205,130
May 15, 2026	71.00	75.90	70.80	73.90	73.90	7.10%	20,870,880
May 14, 2026	71.60	74.00	67.30	69.00	69.00	0.58%	11,277,230
May 13, 2026	66.50	69.50	66.00	68.60	68.60	1.33%	5,068,045
May 12, 2026	67.80	69.60	65.60	67.70	67.70	-1.31%	6,801,361
May 11, 2026	68.70	69.30	64.20	68.60	68.60	0.44%	6,623,084
May 8, 2026	66.90	72.30	66.30	68.30	68.30	-1.01%	11,848,810
May 7, 2026	65.70	69.90	64.50	69.00	69.00	7.31%	12,944,810
May 6, 2026	65.40	66.20	63.00	64.30	64.30	-1.08%	4,110,103
May 5, 2026	63.10	65.10	63.00	65.00	65.00	3.01%	4,070,565
May 4, 2026	63.00	64.00	61.60	63.10	63.10	1.12%	3,853,999
Apr 30, 2026	65.40	66.50	62.00	62.40	62.40	-1.73%	5,042,774
Apr 29, 2026	63.30	64.50	61.70	63.50	63.50	1.11%	3,094,334
Apr 28, 2026	60.50	63.40	60.50	62.80	62.80	3.46%	3,010,138
Apr 27, 2026	63.80	63.80	60.30	60.70	60.70	-4.41%	2,787,251
Apr 24, 2026	63.90	64.60	61.80	63.50	63.50	0.79%	3,566,512
Apr 23, 2026	66.50	66.50	60.00	63.00	63.00	-4.11%	6,506,430
Apr 22, 2026	66.20	66.50	65.30	65.70	65.70	-0.76%	3,611,092
Apr 21, 2026	66.00	66.40	64.60	66.20	66.20	0.91%	5,556,200
Apr 20, 2026	65.90	67.00	65.20	65.60	65.60	1.55%	7,124,864
Apr 17, 2026	64.00	67.50	63.00	64.60	64.60	1.73%	13,588,520
Apr 16, 2026	62.00	64.20	59.50	63.50	63.50	1.76%	18,192,660
Apr 15, 2026	58.60	62.40	56.80	62.40	62.40	9.86%	14,315,310
Apr 14, 2026	59.10	59.60	55.50	56.80	56.80	-2.07%	13,029,790
Apr 13, 2026	54.50	58.00	54.40	58.00	58.00	9.85%	13,273,060
Apr 10, 2026	52.30	53.70	52.20	52.80	52.80	1.15%	4,236,238
Apr 9, 2026	52.40	53.00	52.00	52.20	52.20	3.78%	9,515,366
Apr 8, 2026	47.80	50.30	47.40	50.30	50.30	9.83%	4,783,476
Apr 7, 2026	47.00	47.00	45.80	45.80	45.80	-1.19%	650,416
Apr 2, 2026	48.10	48.30	46.25	46.35	46.35	-3.54%	1,445,158
Apr 1, 2026	48.60	49.35	48.05	48.05	48.05	0.63%	2,926,509
Mar 31, 2026	51.00	53.10	46.85	47.75	47.75	-4.21%	17,925,540
Mar 30, 2026	48.00	49.85	47.30	49.85	49.85	9.92%	5,345,855
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