Lydsec Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	18.50	18.50	17.70	17.70	17.70	-4.32%	2,276
Jun 11, 2026	18.15	18.50	18.10	18.50	18.50	-2.37%	6,616
Jun 9, 2026	18.95	18.95	18.95	18.95	18.95	-0.26%	8,306
Jun 8, 2026	18.05	19.00	18.05	19.00	19.00	-0.78%	1,005
Jun 5, 2026	19.15	19.15	19.15	19.15	19.15	-	66
Jun 4, 2026	18.80	19.15	18.40	19.15	19.15	-2.05%	15,476
Jun 3, 2026	19.55	19.55	19.00	19.55	19.55	2.89%	2,400
Jun 2, 2026	18.65	19.00	18.65	19.00	19.00	-	2,100
Jun 1, 2026	19.70	19.70	18.80	19.00	19.00	0.53%	10,157
May 28, 2026	18.90	19.70	18.90	18.90	18.90	-4.30%	3,010
May 27, 2026	19.80	19.80	18.90	19.75	19.75	4.50%	7,077
May 26, 2026	18.95	19.80	18.90	18.90	18.90	-2.07%	12,013
May 25, 2026	19.10	20.10	19.10	19.30	19.30	1.05%	12,621
May 22, 2026	19.10	19.10	19.10	19.10	19.10	-	1,600
May 21, 2026	19.10	20.10	19.10	19.10	19.10	-4.98%	2,010
May 20, 2026	20.00	20.10	20.00	20.10	20.10	-1.95%	4,050
May 19, 2026	19.50	20.50	19.50	20.50	20.50	-	4,220
May 18, 2026	20.50	20.50	20.50	20.50	20.50	-	10
May 15, 2026	20.50	20.50	19.50	20.50	20.50	-	2,510
May 14, 2026	20.50	20.50	20.50	20.50	20.50	-	228
May 13, 2026	20.00	20.50	20.00	20.50	20.50	6.22%	3,022
May 11, 2026	20.00	20.00	19.30	19.30	19.30	-3.50%	2,120
May 8, 2026	19.50	20.00	19.50	20.00	20.00	-1.48%	7,000
May 7, 2026	19.65	20.30	19.65	20.30	20.30	3.57%	6,072
May 6, 2026	19.70	19.75	19.50	19.60	19.60	-0.51%	13,400
May 5, 2026	19.70	19.70	19.70	19.70	19.70	4.23%	2,310
May 4, 2026	19.75	19.75	18.90	18.90	18.90	-0.53%	11,005
Apr 30, 2026	18.90	19.80	18.90	19.00	19.00	-0.26%	18,430
Apr 29, 2026	18.85	19.75	18.85	19.05	19.05	-3.30%	2,017
Apr 28, 2026	19.70	19.70	18.85	19.70	19.70	1.03%	6,004
Apr 27, 2026	20.55	20.55	18.90	19.50	19.50	-3.47%	19,224
Apr 24, 2026	21.65	21.65	19.20	20.20	20.20	-6.70%	64,931
Apr 23, 2026	23.40	23.40	20.25	21.65	21.65	-6.68%	47,377
Apr 22, 2026	25.00	25.00	21.85	23.20	23.20	-11.11%	86,458
Apr 21, 2026	25.40	26.60	24.55	26.10	26.10	2.76%	81,240
Apr 20, 2026	22.70	25.40	21.85	25.40	25.40	12.39%	79,782
Apr 17, 2026	23.95	24.50	21.00	22.60	22.60	-7.76%	70,407
Apr 16, 2026	20.00	26.20	20.00	24.50	24.50	25.64%	90,710
Apr 15, 2026	20.00	20.00	19.50	19.50	19.50	-1.02%	700
Apr 14, 2026	20.10	20.70	19.70	19.70	19.70	-1.75%	14,301
Apr 13, 2026	19.85	20.70	19.85	20.05	20.05	-0.25%	8,200
Apr 10, 2026	20.00	20.10	20.00	20.10	20.10	0.50%	5,500
Apr 9, 2026	20.00	20.00	20.00	20.00	20.00	-	100
Apr 8, 2026	20.00	20.00	20.00	20.00	20.00	0.50%	1,100
Apr 1, 2026	19.80	19.90	19.80	19.90	19.90	1.02%	5,000
Mar 31, 2026	19.75	19.75	19.70	19.70	19.70	-	6,000
Mar 26, 2026	20.60	20.60	19.70	19.70	19.70	-0.51%	7,001
Mar 25, 2026	20.10	20.10	19.70	19.80	19.80	0.25%	5,467
Mar 24, 2026	20.00	20.30	19.75	19.75	19.75	-4.82%	7,000
Mar 23, 2026	20.75	20.75	20.65	20.75	20.75	-2.58%	6,001