Logintrade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.66	2.76	2.66	2.76	2.76	-2.82%	546
May 5, 2026	2.88	2.88	2.84	2.84	2.84	1.43%	35
Apr 30, 2026	2.80	2.80	2.80	2.80	2.80	-3.45%	358
Apr 28, 2026	2.90	2.90	2.90	2.90	2.90	2.84%	1
Apr 27, 2026	2.80	2.82	2.80	2.82	2.82	0.71%	1,031
Apr 24, 2026	2.80	2.80	2.80	2.80	2.80	-0.71%	27
Apr 23, 2026	2.82	2.82	2.82	2.82	2.82	6.82%	10
Apr 22, 2026	2.90	2.92	2.64	2.64	2.64	-10.20%	384
Apr 21, 2026	2.80	2.94	2.64	2.94	2.94	-0.68%	4,736
Apr 16, 2026	2.96	2.96	2.80	2.96	2.96	4.96%	53
Apr 15, 2026	2.78	2.82	2.78	2.82	2.82	1.44%	727
Apr 7, 2026	2.66	2.78	2.66	2.78	2.78	4.51%	2,000
Apr 2, 2026	2.52	2.66	2.52	2.66	2.66	-	21
Apr 1, 2026	2.52	2.66	2.52	2.66	2.66	-	137
Mar 31, 2026	2.66	2.66	2.66	2.66	2.66	-	24
Mar 30, 2026	2.82	2.96	2.40	2.66	2.66	-10.14%	17,569
Mar 27, 2026	2.96	2.96	2.96	2.96	2.96	-	21
Mar 26, 2026	2.84	2.96	2.84	2.96	2.96	4.23%	120
Mar 25, 2026	2.84	2.84	2.84	2.84	2.84	-	245
Mar 24, 2026	2.84	2.84	2.84	2.84	2.84	-	1
Mar 23, 2026	2.76	2.84	2.76	2.84	2.84	-4.05%	34
Mar 20, 2026	2.86	2.96	2.72	2.96	2.96	0.68%	1,075
Mar 19, 2026	2.82	2.94	2.82	2.94	2.94	-2.00%	40
Mar 18, 2026	2.92	3.00	2.82	3.00	3.00	2.74%	4,341
Mar 17, 2026	2.72	2.92	2.72	2.92	2.92	0.69%	211
Mar 16, 2026	2.76	2.92	2.64	2.90	2.90	10.69%	3,216
Mar 13, 2026	2.60	2.76	2.58	2.62	2.62	4.80%	1,492
Mar 12, 2026	2.50	2.50	2.50	2.50	2.50	-2.34%	1,092
Mar 10, 2026	2.60	2.60	2.44	2.56	2.56	-1.54%	238
Mar 9, 2026	2.60	2.60	2.60	2.60	2.60	0.78%	10
Mar 6, 2026	2.58	2.58	2.58	2.58	2.58	-6.52%	390
Mar 3, 2026	2.68	2.76	2.68	2.76	2.76	2.99%	1,436
Mar 2, 2026	2.74	2.74	2.68	2.68	2.68	-4.29%	1,365
Feb 26, 2026	2.80	2.80	2.80	2.80	2.80	-3.45%	43
Feb 20, 2026	2.88	2.90	2.88	2.90	2.90	-	759
Feb 19, 2026	2.90	2.90	2.90	2.90	2.90	-	250
Feb 17, 2026	2.88	2.90	2.88	2.90	2.90	-	11
Feb 16, 2026	2.90	2.94	2.90	2.90	2.90	-5.84%	1,839
Feb 13, 2026	3.08	3.08	3.08	3.08	3.08	-	32
Feb 12, 2026	2.70	3.14	2.70	3.08	3.08	14.07%	5,299
Feb 11, 2026	2.62	2.70	2.54	2.70	2.70	0.75%	1,004
Feb 10, 2026	2.68	2.68	2.68	2.68	2.68	-	374
Feb 9, 2026	2.86	2.94	2.68	2.68	2.68	-5.63%	2,238
Feb 5, 2026	2.84	2.84	2.84	2.84	2.84	-0.70%	150
Feb 3, 2026	2.72	2.86	2.72	2.86	2.86	0.70%	150
Feb 2, 2026	2.84	2.84	2.84	2.84	2.84	-	66
Jan 29, 2026	2.84	2.84	2.84	2.84	2.84	-3.40%	364
Jan 27, 2026	2.80	2.94	2.80	2.94	2.94	5.00%	670
Jan 23, 2026	2.88	2.92	2.80	2.80	2.80	-2.78%	1,964
Jan 22, 2026	2.88	2.88	2.88	2.88	2.88	6.67%	10