Lena Lighting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	2.72	2.72	2.57	2.65	2.65	-2.57%	45,121
Nov 20, 2025	2.71	2.72	2.71	2.72	2.72	0.74%	35,038
Nov 19, 2025	2.72	2.72	2.68	2.70	2.70	-0.37%	8,365
Nov 18, 2025	2.72	2.72	2.69	2.71	2.71	0.74%	2,449
Nov 17, 2025	2.70	2.73	2.69	2.69	2.69	-1.47%	4,931
Nov 14, 2025	2.76	2.76	2.70	2.73	2.73	-	11,223
Nov 13, 2025	2.77	2.77	2.72	2.73	2.73	-0.73%	5,719
Nov 12, 2025	2.72	2.78	2.70	2.75	2.75	0.73%	11,321
Nov 10, 2025	2.81	2.81	2.62	2.73	2.73	-2.50%	25,640
Nov 7, 2025	2.81	2.81	2.79	2.80	2.80	-0.36%	1,175
Nov 6, 2025	2.81	2.81	2.80	2.81	2.81	0.36%	6,429
Nov 5, 2025	2.81	2.81	2.80	2.80	2.80	-	5,867
Nov 4, 2025	2.81	2.81	2.78	2.80	2.80	0.36%	9,546
Nov 3, 2025	2.81	2.81	2.77	2.79	2.79	-0.36%	7,847
Oct 31, 2025	2.81	2.81	2.79	2.80	2.80	-	9,668
Oct 30, 2025	2.79	2.80	2.78	2.80	2.80	0.36%	4,605
Oct 29, 2025	2.77	2.81	2.77	2.79	2.79	-0.36%	4,476
Oct 28, 2025	2.81	2.81	2.74	2.80	2.80	1.08%	13,119
Oct 27, 2025	2.82	2.82	2.75	2.77	2.77	-0.72%	18,344
Oct 24, 2025	2.84	2.84	2.79	2.79	2.79	-1.06%	8,742
Oct 23, 2025	2.78	2.90	2.78	2.82	2.82	1.08%	53,956
Oct 22, 2025	2.81	2.81	2.75	2.79	2.79	1.45%	234
Oct 21, 2025	2.78	2.78	2.75	2.75	2.75	-0.36%	5,058
Oct 20, 2025	2.77	2.77	2.74	2.76	2.76	0.36%	15,327
Oct 17, 2025	2.76	2.81	2.75	2.75	2.75	-1.08%	4,289
Oct 16, 2025	2.84	2.84	2.78	2.78	2.78	-0.71%	7,364
Oct 15, 2025	2.86	2.86	2.80	2.80	2.80	-2.44%	11,044
Oct 14, 2025	2.83	2.87	2.80	2.87	2.87	0.70%	2,268
Oct 13, 2025	2.85	2.85	2.82	2.85	2.85	-	1,826
Oct 10, 2025	2.82	2.87	2.82	2.85	2.85	1.06%	39,797
Oct 9, 2025	2.86	2.90	2.82	2.82	2.82	-2.76%	15,908
Oct 8, 2025	2.87	2.92	2.86	2.90	2.90	3.20%	60,063
Oct 7, 2025	2.89	2.89	2.81	2.81	2.81	-2.43%	9,319
Oct 6, 2025	2.88	2.88	2.83	2.88	2.88	1.77%	12,950
Oct 3, 2025	2.84	2.88	2.83	2.83	2.83	-1.74%	3,611
Oct 2, 2025	2.92	2.92	2.83	2.88	2.88	1.41%	42,294
Oct 1, 2025	2.92	2.93	2.84	2.84	2.84	-2.41%	12,402
Sep 30, 2025	2.92	2.92	2.88	2.91	2.91	-0.34%	3,328
Sep 29, 2025	2.90	2.93	2.85	2.92	2.92	1.04%	6,598
Sep 26, 2025	2.89	2.92	2.83	2.89	2.89	1.05%	4,810
Sep 25, 2025	2.85	2.89	2.83	2.86	2.86	-1.04%	1,182
Sep 24, 2025	2.90	2.90	2.82	2.89	2.89	2.85%	370
Sep 23, 2025	2.82	2.82	2.81	2.81	2.81	-0.35%	3,004
Sep 22, 2025	2.85	2.90	2.82	2.82	2.82	-1.05%	2,235
Sep 19, 2025	2.85	2.91	2.85	2.85	2.85	-0.35%	3,935
Sep 18, 2025	2.91	2.93	2.86	2.86	2.86	-1.72%	7,704
Sep 17, 2025	2.82	2.91	2.78	2.91	2.91	3.19%	27,405
Sep 16, 2025	2.93	2.93	2.80	2.82	2.82	-3.09%	17,943
Sep 15, 2025	2.99	3.08	2.82	2.91	2.91	-2.35%	94,068
Sep 12, 2025	2.74	2.99	2.74	2.98	2.98	8.76%	93,997