Lena Lighting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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