Logintrade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	2.12	2.12	1.92	2.06	2.06	-4.63%	3,685
Jun 12, 2026	2.16	2.16	2.16	2.16	2.16	1.89%	93
Jun 9, 2026	2.14	2.14	2.12	2.12	2.12	-0.93%	4,417
Jun 5, 2026	2.22	2.50	2.14	2.14	2.14	0.94%	3,017
Jun 3, 2026	2.22	2.22	2.08	2.12	2.12	-4.50%	2,390
Jun 2, 2026	2.22	2.22	2.22	2.22	2.22	-	1
Jun 1, 2026	2.36	2.36	2.22	2.22	2.22	-5.93%	1,145
May 29, 2026	2.20	2.36	2.20	2.36	2.36	15.69%	3,246
May 28, 2026	1.89	2.26	1.89	2.04	2.04	-13.56%	13,350
May 27, 2026	2.34	2.36	2.34	2.36	2.36	-5.60%	410
May 26, 2026	2.36	2.50	2.34	2.50	2.50	-6.02%	59
May 20, 2026	2.50	2.66	2.50	2.66	2.66	-	412
May 18, 2026	2.50	2.66	2.36	2.66	2.66	5.56%	430
May 15, 2026	2.52	2.68	2.50	2.52	2.52	-3.08%	4,917
May 14, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	1,155
May 13, 2026	2.62	2.62	2.62	2.62	2.62	0.77%	688
May 11, 2026	2.60	2.60	2.60	2.60	2.60	-	529
May 8, 2026	2.62	2.62	2.60	2.60	2.60	-	981
May 7, 2026	2.68	2.68	2.60	2.60	2.60	-5.80%	1,640
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