Lena Lighting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.74	2.89	2.74	2.89	2.89	5.47%	60,677
Sep 11, 2025	2.72	2.80	2.70	2.74	2.74	0.74%	47,615
Sep 10, 2025	2.74	2.75	2.70	2.72	2.72	-0.73%	15,533
Sep 9, 2025	2.73	2.74	2.69	2.74	2.74	-	3,365
Sep 8, 2025	2.74	2.78	2.66	2.74	2.74	-	47,900
Sep 5, 2025	2.80	2.80	2.74	2.74	2.74	-2.14%	6,370
Sep 4, 2025	2.81	2.81	2.74	2.80	2.80	-	7,004
Sep 3, 2025	2.82	2.82	2.75	2.80	2.80	-0.36%	6,218
Sep 2, 2025	2.79	2.82	2.79	2.81	2.81	-	2,242
Sep 1, 2025	2.75	2.81	2.75	2.81	2.81	1.08%	861
Aug 29, 2025	2.82	2.82	2.75	2.78	2.78	-	7,942
Aug 28, 2025	2.81	2.83	2.78	2.78	2.78	-0.71%	1,184
Aug 27, 2025	2.83	2.83	2.79	2.80	2.80	-0.71%	1,412
Aug 26, 2025	2.82	2.83	2.80	2.82	2.82	-	5,352
Aug 25, 2025	2.83	2.83	2.78	2.82	2.82	-0.35%	2,998
Aug 22, 2025	2.83	2.83	2.77	2.83	2.83	1.43%	7,656
Aug 21, 2025	2.83	2.85	2.78	2.79	2.79	-1.76%	18,888
Aug 20, 2025	2.78	2.84	2.78	2.84	2.84	1.43%	9,579
Aug 19, 2025	2.83	2.83	2.80	2.80	2.80	-1.06%	5,785
Aug 18, 2025	2.85	2.85	2.78	2.83	2.83	0.35%	2,326
Aug 14, 2025	2.84	2.84	2.80	2.82	2.82	-0.70%	4,276
Aug 13, 2025	2.84	2.84	2.82	2.84	2.84	-	5,847
Aug 12, 2025	2.85	2.85	2.82	2.84	2.84	0.71%	2,584
Aug 11, 2025	2.80	2.85	2.80	2.82	2.82	-1.05%	6,292
Aug 8, 2025	2.80	2.85	2.80	2.85	2.85	1.79%	13,738
Aug 7, 2025	2.80	2.80	2.78	2.80	2.80	1.08%	793
Aug 6, 2025	2.81	2.83	2.77	2.77	2.77	-0.72%	5,713
Aug 5, 2025	2.78	2.79	2.78	2.79	2.79	0.36%	14,254
Aug 4, 2025	2.79	2.79	2.78	2.78	2.78	-0.36%	1,030
Aug 1, 2025	2.80	2.80	2.78	2.79	2.79	-0.36%	3,464
Jul 31, 2025	2.83	2.83	2.80	2.80	2.80	-	4,076
Jul 30, 2025	2.83	2.83	2.80	2.80	2.80	-1.06%	1,042
Jul 29, 2025	2.83	2.83	2.80	2.83	2.83	-	1,714
Jul 28, 2025	2.83	2.83	2.81	2.83	2.83	-	1,915
Jul 25, 2025	2.78	2.83	2.78	2.83	2.83	1.80%	507
Jul 24, 2025	2.80	2.83	2.78	2.78	2.78	-0.71%	1,318
Jul 23, 2025	2.80	2.80	2.80	2.80	2.80	-	288
Jul 22, 2025	2.80	2.80	2.77	2.80	2.80	-	1,652
Jul 21, 2025	2.80	2.80	2.78	2.80	2.80	-	2,309
Jul 18, 2025	2.83	2.85	2.78	2.80	2.80	-1.06%	2,800
Jul 17, 2025	2.82	2.83	2.77	2.83	2.83	0.35%	2,218
Jul 16, 2025	2.78	2.84	2.77	2.82	2.82	1.44%	2,544
Jul 15, 2025	2.81	2.84	2.78	2.78	2.78	-1.07%	9,981
Jul 14, 2025	2.81	2.81	2.78	2.81	2.81	-	2,463
Jul 11, 2025	2.78	2.81	2.78	2.81	2.81	-0.35%	575
Jul 10, 2025	2.84	2.84	2.77	2.82	2.82	-1.05%	5,257
Jul 9, 2025	2.85	2.85	2.85	2.85	2.85	-	22
Jul 8, 2025	2.85	2.85	2.85	2.85	2.85	-	237
Jul 7, 2025	2.85	2.85	2.78	2.85	2.85	-	1,565
Jul 4, 2025	2.84	2.85	2.80	2.85	2.85	0.35%	2,212