Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
1.600
-0.050 (-3.03%)
At close: Feb 21, 2025, 4:00 PM
1.580
-0.020 (-1.25%)
After-hours: Feb 21, 2025, 6:34 PM EST
LBGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.66 | 1.74 | 1.62 | 1.64 | 1.64 | -1.80% | 12,920 |
| Feb 19, 2025 | 1.75 | 1.80 | 1.65 | 1.67 | 1.67 | -2.91% | 14,185 |
| Feb 18, 2025 | 1.94 | 2.09 | 1.71 | 1.72 | 1.72 | -15.27% | 17,941 |
| Feb 14, 2025 | 1.88 | 2.13 | 1.75 | 2.03 | 2.03 | 5.73% | 24,157 |
| Feb 13, 2025 | 1.84 | 2.01 | 1.83 | 1.92 | 1.92 | -8.57% | 10,710 |
| Feb 12, 2025 | 2.29 | 2.44 | 2.05 | 2.10 | 2.10 | -5.83% | 21,599 |
| Feb 11, 2025 | 2.18 | 2.54 | 2.14 | 2.23 | 2.23 | 2.29% | 10,176 |
| Feb 10, 2025 | 1.91 | 2.18 | 1.91 | 2.18 | 2.18 | 14.14% | 12,276 |
| Feb 7, 2025 | 2.10 | 2.10 | 1.84 | 1.91 | 1.91 | -3.54% | 23,346 |
| Feb 6, 2025 | 1.97 | 2.15 | 1.76 | 1.98 | 1.98 | -1.98% | 32,385 |
| Feb 5, 2025 | 2.30 | 2.34 | 1.93 | 2.02 | 2.02 | -11.79% | 50,876 |
| Feb 4, 2025 | 2.28 | 2.47 | 2.23 | 2.29 | 2.29 | 4.09% | 31,303 |
| Feb 3, 2025 | 2.25 | 2.50 | 2.08 | 2.20 | 2.20 | -5.98% | 18,698 |
| Jan 31, 2025 | 2.59 | 2.74 | 2.32 | 2.34 | 2.34 | -7.14% | 67,560 |
| Jan 30, 2025 | 2.46 | 2.78 | 2.40 | 2.52 | 2.52 | 6.78% | 230,132 |
| Jan 29, 2025 | 2.59 | 2.70 | 2.21 | 2.36 | 2.36 | -12.27% | 37,904 |
| Jan 28, 2025 | 2.74 | 2.84 | 2.55 | 2.69 | 2.69 | 1.13% | 302,452 |
| Jan 27, 2025 | 3.09 | 3.09 | 2.65 | 2.66 | 2.66 | -9.52% | 41,129 |
| Jan 24, 2025 | 3.05 | 3.19 | 2.80 | 2.94 | 2.94 | -4.55% | 31,548 |
| Jan 23, 2025 | 2.94 | 3.14 | 2.81 | 3.08 | 3.08 | 4.76% | 135,324 |
| Jan 22, 2025 | 2.81 | 3.15 | 2.65 | 2.94 | 2.94 | 6.14% | 277,653 |
| Jan 21, 2025 | 2.62 | 2.80 | 2.60 | 2.77 | 2.77 | 5.73% | 173,054 |
| Jan 17, 2025 | 2.91 | 3.05 | 2.55 | 2.62 | 2.62 | 0.77% | 59,634 |
| Jan 16, 2025 | 2.76 | 2.79 | 2.53 | 2.60 | 2.60 | -7.14% | 46,033 |
| Jan 15, 2025 | 2.75 | 2.96 | 2.75 | 2.80 | 2.80 | 2.56% | 39,326 |
| Jan 14, 2025 | 3.10 | 3.29 | 2.73 | 2.73 | 2.73 | -6.51% | 48,553 |
| Jan 13, 2025 | 3.18 | 3.22 | 2.89 | 2.92 | 2.92 | -9.32% | 61,246 |
| Jan 10, 2025 | 3.21 | 3.49 | 3.01 | 3.22 | 3.22 | -0.62% | 138,045 |
| Jan 8, 2025 | 3.42 | 3.54 | 3.24 | 3.24 | 3.24 | -8.99% | 126,891 |
| Jan 7, 2025 | 3.39 | 3.73 | 3.39 | 3.56 | 3.56 | 3.79% | 206,647 |
| Jan 6, 2025 | 3.40 | 3.77 | 3.15 | 3.43 | 3.43 | 2.08% | 972,588 |
| Jan 3, 2025 | 3.50 | 3.60 | 3.10 | 3.36 | 3.36 | -1.75% | 208,884 |
| Jan 2, 2025 | 3.44 | 3.51 | 3.35 | 3.42 | 3.42 | -0.87% | 89,296 |
| Dec 31, 2024 | 3.48 | 3.50 | 3.31 | 3.45 | 3.45 | - | 79,506 |
| Dec 30, 2024 | 3.43 | 3.48 | 3.30 | 3.45 | 3.45 | 5.12% | 174,358 |
| Dec 27, 2024 | 3.24 | 3.40 | 3.10 | 3.28 | 3.28 | 1.30% | 188,696 |
| Dec 26, 2024 | 3.14 | 3.40 | 3.00 | 3.24 | 3.24 | 14.08% | 295,445 |
| Dec 24, 2024 | 3.01 | 3.29 | 2.45 | 2.84 | 2.84 | 5.58% | 583,848 |
| Dec 23, 2024 | 2.96 | 3.19 | 2.64 | 2.69 | 2.69 | -3.93% | 129,964 |
| Dec 20, 2024 | 2.96 | 3.02 | 2.74 | 2.80 | 2.80 | -5.08% | 77,013 |
| Dec 19, 2024 | 3.30 | 3.32 | 2.85 | 2.95 | 2.95 | -14.49% | 138,429 |
| Dec 18, 2024 | 3.04 | 3.64 | 3.04 | 3.45 | 3.45 | 4.20% | 87,955 |
| Dec 17, 2024 | 3.20 | 3.49 | 2.95 | 3.31 | 3.31 | 4.12% | 574,592 |
| Dec 16, 2024 | 3.50 | 4.10 | 2.77 | 3.18 | 3.18 | -6.47% | 138,636 |
| Dec 13, 2024 | 2.70 | 3.49 | 2.60 | 3.40 | 3.40 | 23.19% | 168,383 |
| Dec 12, 2024 | 3.67 | 3.76 | 2.21 | 2.76 | 2.76 | -25.61% | 1,711,888 |
| Dec 11, 2024 | 4.10 | 4.40 | 3.61 | 3.71 | 3.71 | -11.67% | 151,853 |
| Dec 10, 2024 | 3.99 | 4.50 | 3.90 | 4.20 | 4.20 | 2.19% | 917,788 |
| Dec 9, 2024 | 3.62 | 4.13 | 3.60 | 4.11 | 4.11 | 15.45% | 275,693 |
| Dec 6, 2024 | 3.51 | 3.79 | 3.50 | 3.56 | 3.56 | -0.28% | 32,592 |
| Dec 5, 2024 | 3.76 | 3.98 | 3.30 | 3.57 | 3.57 | -5.31% | 212,968 |
| Dec 4, 2024 | 3.53 | 4.14 | 3.43 | 3.77 | 3.77 | 13.90% | 230,548 |
| Dec 3, 2024 | 3.25 | 3.56 | 3.25 | 3.31 | 3.31 | 3.12% | 63,378 |
| Dec 2, 2024 | 3.29 | 3.46 | 3.16 | 3.21 | 3.21 | 1.26% | 121,619 |
| Nov 29, 2024 | 3.35 | 3.40 | 3.14 | 3.17 | 3.17 | -3.94% | 46,827 |
| Nov 27, 2024 | 3.39 | 3.61 | 3.30 | 3.30 | 3.30 | -2.94% | 119,141 |
| Nov 26, 2024 | 3.54 | 3.80 | 3.33 | 3.40 | 3.40 | -2.58% | 313,218 |
| Nov 25, 2024 | 3.83 | 4.26 | 3.47 | 3.49 | 3.49 | -5.68% | 344,916 |
| Nov 22, 2024 | 3.43 | 3.70 | 3.33 | 3.70 | 3.70 | 6.32% | 10,333 |
| Nov 21, 2024 | 3.50 | 3.86 | 3.48 | 3.48 | 3.48 | -0.57% | 30,852 |
| Nov 20, 2024 | 3.99 | 4.37 | 3.50 | 3.50 | 3.50 | -12.28% | 370,475 |
| Nov 19, 2024 | 3.27 | 4.00 | 3.20 | 3.99 | 3.99 | 25.08% | 112,242 |
| Nov 18, 2024 | 3.61 | 3.61 | 3.03 | 3.19 | 3.19 | -13.78% | 43,097 |
| Nov 15, 2024 | 4.10 | 4.10 | 3.60 | 3.70 | 3.70 | -8.07% | 64,850 |
| Nov 14, 2024 | 4.08 | 4.10 | 4.02 | 4.03 | 4.03 | -3.01% | 22,240 |
| Nov 13, 2024 | 3.91 | 4.23 | 3.91 | 4.15 | 4.15 | 3.49% | 7,954 |
| Nov 12, 2024 | 3.94 | 4.01 | 3.91 | 4.01 | 4.01 | 0.25% | 19,080 |
| Nov 11, 2024 | 3.98 | 4.01 | 3.91 | 4.00 | 4.00 | 0.50% | 9,020 |
| Nov 8, 2024 | 4.04 | 4.07 | 3.91 | 3.98 | 3.98 | -1.73% | 10,791 |
| Nov 7, 2024 | 4.16 | 4.38 | 4.00 | 4.05 | 4.05 | -3.80% | 46,910 |
| Nov 6, 2024 | 4.33 | 4.41 | 4.17 | 4.21 | 4.21 | -1.70% | 8,007 |
| Nov 5, 2024 | 4.28 | 4.47 | 4.20 | 4.28 | 4.28 | 1.98% | 36,856 |
| Nov 4, 2024 | 4.13 | 4.20 | 4.07 | 4.20 | 4.20 | 1.94% | 8,614 |
| Nov 1, 2024 | 4.00 | 4.24 | 4.00 | 4.12 | 4.12 | -3.06% | 9,967 |
| Oct 31, 2024 | 4.10 | 4.41 | 4.10 | 4.25 | 4.25 | -1.39% | 43,082 |
| Oct 30, 2024 | 4.15 | 4.42 | 4.15 | 4.31 | 4.31 | 1.17% | 33,888 |
| Oct 29, 2024 | 4.27 | 4.49 | 4.00 | 4.26 | 4.26 | -0.93% | 79,824 |
| Oct 28, 2024 | 3.95 | 4.60 | 3.95 | 4.30 | 4.30 | 12.86% | 135,121 |
| Oct 25, 2024 | 3.80 | 4.05 | 3.73 | 3.81 | 3.81 | -3.05% | 377,086 |
| Oct 24, 2024 | 4.17 | 4.30 | 3.90 | 3.93 | 3.93 | -4.15% | 415,533 |