Liton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	64.00	67.50	63.00	64.60	64.60	1.73%	13,588,521
Apr 16, 2026	62.00	64.20	59.50	63.50	63.50	1.76%	18,192,664
Apr 15, 2026	58.60	62.40	56.80	62.40	62.40	9.86%	14,315,312
Apr 14, 2026	59.10	59.60	55.50	56.80	56.80	-2.07%	13,029,792
Apr 13, 2026	54.50	58.00	54.40	58.00	58.00	9.85%	13,273,065
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
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