Liton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,944,811
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%	13,588,521
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