Lazydays Holdings, Inc. (GORV)
NASDAQ: GORV · Real-Time Price · USD
1.470
+0.030 (2.08%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 2.08% | 18,636 |
| Sep 26, 2024 | 1.40 | 1.49 | 1.38 | 1.44 | 1.44 | 2.13% | 100,996 |
| Sep 25, 2024 | 1.47 | 1.50 | 1.37 | 1.41 | 1.41 | -6.62% | 34,792 |
| Sep 24, 2024 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 20,532 |
| Sep 23, 2024 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 14,458 |
| Sep 20, 2024 | 1.66 | 1.66 | 1.52 | 1.52 | 1.52 | -6.75% | 32,804 |
| Sep 19, 2024 | 1.64 | 1.65 | 1.55 | 1.63 | 1.63 | 1.24% | 101,014 |
| Sep 18, 2024 | 1.62 | 1.85 | 1.57 | 1.61 | 1.61 | 3.21% | 175,402 |
| Sep 17, 2024 | 1.54 | 1.75 | 1.45 | 1.56 | 1.56 | 4.70% | 87,107 |
| Sep 16, 2024 | 1.68 | 1.87 | 1.43 | 1.49 | 1.49 | 6.43% | 57,794 |
| Sep 13, 2024 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | -3.45% | 47,246 |
| Sep 12, 2024 | 1.48 | 1.54 | 1.44 | 1.45 | 1.45 | - | 27,920 |
| Sep 11, 2024 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | - | 23,783 |
| Sep 10, 2024 | 1.60 | 1.60 | 1.42 | 1.45 | 1.45 | - | 27,803 |
| Sep 9, 2024 | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -3.33% | 32,121 |
| Sep 6, 2024 | 1.64 | 1.64 | 1.49 | 1.50 | 1.50 | -5.66% | 61,284 |
| Sep 5, 2024 | 1.65 | 1.67 | 1.59 | 1.59 | 1.59 | -3.64% | 22,576 |
| Sep 4, 2024 | 1.69 | 1.80 | 1.61 | 1.65 | 1.65 | -2.37% | 36,775 |
| Sep 3, 2024 | 1.65 | 1.74 | 1.63 | 1.69 | 1.69 | -1.17% | 69,090 |
| Aug 30, 2024 | 1.72 | 1.72 | 1.62 | 1.71 | 1.71 | 1.18% | 114,222 |
| Aug 29, 2024 | 1.76 | 1.76 | 1.65 | 1.69 | 1.69 | -2.31% | 46,812 |
| Aug 28, 2024 | 1.82 | 1.92 | 1.71 | 1.73 | 1.73 | -4.42% | 81,118 |
| Aug 27, 2024 | 1.85 | 1.90 | 1.78 | 1.81 | 1.81 | 3.43% | 63,875 |
| Aug 26, 2024 | 1.94 | 1.98 | 1.75 | 1.75 | 1.75 | -10.71% | 58,341 |
| Aug 23, 2024 | 1.92 | 2.02 | 1.89 | 1.96 | 1.96 | 0.51% | 8,956 |
| Aug 22, 2024 | 1.81 | 1.97 | 1.81 | 1.95 | 1.95 | 2.63% | 21,284 |
| Aug 21, 2024 | 1.89 | 2.02 | 1.87 | 1.90 | 1.90 | 5.56% | 26,754 |
| Aug 20, 2024 | 2.07 | 2.07 | 1.79 | 1.80 | 1.80 | -13.04% | 69,741 |
| Aug 19, 2024 | 2.20 | 2.26 | 2.01 | 2.07 | 2.07 | -5.05% | 33,298 |
| Aug 16, 2024 | 1.75 | 2.57 | 1.75 | 2.18 | 2.18 | -10.29% | 61,867 |
| Aug 15, 2024 | 2.47 | 2.50 | 2.28 | 2.43 | 2.43 | 2.97% | 36,901 |
| Aug 14, 2024 | 2.43 | 2.43 | 2.30 | 2.36 | 2.36 | -5.22% | 9,014 |
| Aug 13, 2024 | 2.31 | 2.55 | 2.28 | 2.49 | 2.49 | 5.96% | 8,769 |
| Aug 12, 2024 | 2.29 | 2.41 | 2.29 | 2.35 | 2.35 | 2.62% | 22,807 |
| Aug 9, 2024 | 2.31 | 2.32 | 2.26 | 2.29 | 2.29 | -1.72% | 13,899 |
| Aug 8, 2024 | 2.27 | 2.34 | 2.24 | 2.33 | 2.33 | 2.64% | 16,760 |
| Aug 7, 2024 | 2.40 | 2.65 | 2.27 | 2.27 | 2.27 | -4.82% | 12,248 |
| Aug 6, 2024 | 2.43 | 2.52 | 2.34 | 2.39 | 2.39 | -2.25% | 47,154 |
| Aug 5, 2024 | 2.64 | 2.71 | 2.24 | 2.44 | 2.44 | -5.43% | 73,467 |
| Aug 2, 2024 | 2.84 | 2.84 | 2.54 | 2.58 | 2.58 | -11.03% | 49,375 |
| Aug 1, 2024 | 2.92 | 2.96 | 2.75 | 2.90 | 2.90 | -3.01% | 25,172 |
| Jul 31, 2024 | 3.07 | 3.09 | 2.94 | 2.99 | 2.99 | -3.55% | 28,405 |
| Jul 30, 2024 | 3.18 | 3.28 | 2.96 | 3.10 | 3.10 | -4.91% | 8,928 |
| Jul 29, 2024 | 3.16 | 3.26 | 3.05 | 3.26 | 3.26 | 0.93% | 11,035 |
| Jul 26, 2024 | 3.06 | 3.27 | 3.06 | 3.23 | 3.23 | 6.08% | 16,356 |
| Jul 25, 2024 | 2.96 | 3.21 | 2.82 | 3.05 | 3.05 | 4.28% | 18,480 |
| Jul 24, 2024 | 3.23 | 3.44 | 2.90 | 2.92 | 2.92 | -9.88% | 59,171 |
| Jul 23, 2024 | 3.32 | 3.54 | 3.12 | 3.24 | 3.24 | -6.09% | 23,174 |
| Jul 22, 2024 | 3.38 | 3.50 | 3.22 | 3.45 | 3.45 | 0.29% | 50,597 |
| Jul 19, 2024 | 3.25 | 3.44 | 3.22 | 3.44 | 3.44 | 6.50% | 12,817 |
| Jul 18, 2024 | 3.33 | 3.34 | 3.22 | 3.23 | 3.23 | -3.00% | 8,142 |
| Jul 17, 2024 | 3.20 | 3.36 | 3.20 | 3.33 | 3.33 | 0.91% | 35,310 |
| Jul 16, 2024 | 3.34 | 3.56 | 3.28 | 3.30 | 3.30 | -3.79% | 40,016 |
| Jul 15, 2024 | 3.10 | 3.45 | 3.09 | 3.43 | 3.43 | 9.94% | 74,136 |
| Jul 12, 2024 | 3.00 | 3.12 | 2.87 | 3.12 | 3.12 | 5.41% | 28,533 |
| Jul 11, 2024 | 2.73 | 3.10 | 2.67 | 2.96 | 2.96 | 6.47% | 42,108 |
| Jul 10, 2024 | 2.54 | 2.85 | 2.54 | 2.78 | 2.78 | 10.76% | 31,951 |
| Jul 9, 2024 | 2.55 | 2.59 | 2.51 | 2.51 | 2.51 | -2.71% | 14,874 |
| Jul 8, 2024 | 2.86 | 2.86 | 2.46 | 2.58 | 2.58 | -11.03% | 39,954 |
| Jul 5, 2024 | 2.73 | 2.90 | 2.73 | 2.90 | 2.90 | 4.32% | 4,776 |
| Jul 3, 2024 | 2.76 | 2.79 | 2.70 | 2.78 | 2.78 | 1.09% | 12,779 |
| Jul 2, 2024 | 2.84 | 2.84 | 2.72 | 2.75 | 2.75 | -2.14% | 15,298 |
| Jul 1, 2024 | 2.54 | 2.82 | 2.46 | 2.81 | 2.81 | 10.63% | 34,708 |
| Jun 28, 2024 | 2.56 | 2.63 | 2.24 | 2.54 | 2.54 | -1.55% | 1,234,461 |
| Jun 27, 2024 | 2.93 | 2.93 | 2.46 | 2.58 | 2.58 | -12.54% | 109,743 |
| Jun 26, 2024 | 2.90 | 3.00 | 2.88 | 2.95 | 2.95 | 1.72% | 46,312 |
| Jun 25, 2024 | 3.05 | 3.05 | 2.82 | 2.90 | 2.90 | -3.65% | 38,466 |
| Jun 24, 2024 | 3.20 | 3.22 | 3.01 | 3.01 | 3.01 | -6.81% | 38,870 |
| Jun 21, 2024 | 3.31 | 3.34 | 3.23 | 3.23 | 3.23 | -2.12% | 44,221 |
| Jun 20, 2024 | 3.20 | 3.34 | 3.20 | 3.30 | 3.30 | 0.61% | 48,008 |
| Jun 18, 2024 | 3.22 | 3.37 | 3.22 | 3.28 | 3.28 | -0.61% | 36,938 |
| Jun 17, 2024 | 3.14 | 3.35 | 2.98 | 3.30 | 3.30 | 4.10% | 92,297 |
| Jun 14, 2024 | 3.29 | 3.31 | 3.13 | 3.17 | 3.17 | -3.65% | 29,378 |
| Jun 13, 2024 | 3.64 | 3.64 | 3.25 | 3.29 | 3.29 | -9.12% | 38,418 |
| Jun 12, 2024 | 3.63 | 3.75 | 3.50 | 3.62 | 3.62 | -0.82% | 21,127 |
| Jun 11, 2024 | 3.45 | 3.70 | 3.45 | 3.65 | 3.65 | 3.69% | 102,717 |
| Jun 10, 2024 | 3.35 | 3.57 | 3.35 | 3.52 | 3.52 | 4.45% | 87,387 |
| Jun 7, 2024 | 3.43 | 3.47 | 3.28 | 3.37 | 3.37 | -3.71% | 23,972 |
| Jun 6, 2024 | 3.51 | 3.59 | 3.49 | 3.50 | 3.50 | -2.78% | 17,877 |
| Jun 5, 2024 | 3.43 | 3.65 | 3.41 | 3.60 | 3.60 | 1.98% | 39,204 |
| Jun 4, 2024 | 3.61 | 3.67 | 3.44 | 3.53 | 3.53 | -3.02% | 18,279 |
| Jun 3, 2024 | 3.48 | 3.77 | 3.35 | 3.64 | 3.64 | 2.25% | 25,978 |
| May 31, 2024 | 3.49 | 3.56 | 3.38 | 3.56 | 3.56 | 3.49% | 19,938 |
| May 30, 2024 | 3.40 | 3.51 | 3.38 | 3.44 | 3.44 | 2.08% | 15,030 |
| May 29, 2024 | 3.35 | 3.57 | 3.35 | 3.37 | 3.37 | -1.46% | 25,949 |
| May 28, 2024 | 3.43 | 3.65 | 3.41 | 3.42 | 3.42 | -1.72% | 29,473 |
| May 24, 2024 | 3.43 | 3.51 | 3.40 | 3.48 | 3.48 | 2.05% | 17,902 |
| May 23, 2024 | 3.65 | 3.65 | 3.40 | 3.41 | 3.41 | -7.84% | 47,032 |
| May 22, 2024 | 3.62 | 3.72 | 3.50 | 3.70 | 3.70 | 3.64% | 38,227 |
| May 21, 2024 | 3.73 | 3.74 | 3.50 | 3.57 | 3.57 | -4.80% | 23,358 |
| May 20, 2024 | 3.71 | 3.81 | 3.50 | 3.75 | 3.75 | 2.32% | 46,408 |
| May 17, 2024 | 3.68 | 3.74 | 3.57 | 3.67 | 3.67 | 0.14% | 15,236 |
| May 16, 2024 | 3.38 | 3.69 | 3.38 | 3.66 | 3.66 | - | 40,140 |
| May 15, 2024 | 3.75 | 3.75 | 3.54 | 3.66 | 3.66 | -4.44% | 32,797 |
| May 14, 2024 | 3.83 | 3.90 | 3.67 | 3.83 | 3.83 | 3.23% | 38,856 |
| May 13, 2024 | 3.80 | 3.88 | 3.64 | 3.71 | 3.71 | -0.54% | 21,985 |
| May 10, 2024 | 3.47 | 3.87 | 3.39 | 3.73 | 3.73 | -4.60% | 92,927 |
| May 9, 2024 | 4.00 | 4.00 | 3.79 | 3.91 | 3.91 | -2.01% | 19,615 |
| May 8, 2024 | 3.75 | 3.99 | 3.68 | 3.99 | 3.99 | 4.72% | 29,148 |
| May 7, 2024 | 3.61 | 3.86 | 3.59 | 3.81 | 3.81 | 4.67% | 22,965 |