Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
1.110
-0.190 (-14.62%)
At close: Mar 28, 2025, 4:00 PM
1.247
+0.137 (12.35%)
After-hours: Mar 28, 2025, 7:59 PM EDT
LBGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.24 | 1.24 | 1.11 | 1.11 | 1.11 | -14.62% | 6,306 |
| Mar 27, 2025 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | 10,290 |
| Mar 26, 2025 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -5.43% | 16,755 |
| Mar 25, 2025 | 1.31 | 1.36 | 1.20 | 1.29 | 1.29 | -1.53% | 105,974 |
| Mar 24, 2025 | 1.31 | 1.55 | 1.20 | 1.31 | 1.31 | -5.07% | 146,977 |
| Mar 21, 2025 | 1.35 | 1.53 | 1.33 | 1.38 | 1.38 | -3.16% | 190,502 |
| Mar 20, 2025 | 1.50 | 1.60 | 1.37 | 1.43 | 1.43 | -6.86% | 4,956 |
| Mar 19, 2025 | 1.65 | 1.65 | 1.41 | 1.53 | 1.53 | -7.27% | 2,780 |
| Mar 18, 2025 | 1.48 | 1.65 | 1.48 | 1.65 | 1.65 | 11.49% | 8,689 |
| Mar 17, 2025 | 1.45 | 1.50 | 1.37 | 1.48 | 1.48 | 4.96% | 13,231 |
| Mar 14, 2025 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -9.03% | 6,543 |
| Mar 13, 2025 | 1.60 | 1.60 | 1.47 | 1.55 | 1.55 | 5.44% | 9,288 |
| Mar 12, 2025 | 1.50 | 1.53 | 1.43 | 1.47 | 1.47 | -2.33% | 7,901 |
| Mar 11, 2025 | 1.62 | 1.65 | 1.41 | 1.51 | 1.51 | -9.88% | 54,390 |
| Mar 10, 2025 | 1.65 | 1.80 | 1.60 | 1.67 | 1.67 | -0.60% | 41,735 |
| Mar 7, 2025 | 1.46 | 1.99 | 1.32 | 1.68 | 1.68 | 12.00% | 50,080 |
| Mar 6, 2025 | 1.60 | 1.79 | 1.42 | 1.50 | 1.50 | 9.49% | 102,592 |
| Mar 5, 2025 | 1.98 | 1.98 | 1.10 | 1.37 | 1.37 | -31.50% | 269,198 |
| Mar 4, 2025 | 2.19 | 2.19 | 2.00 | 2.00 | 2.00 | -10.31% | 26,628 |
| Mar 3, 2025 | 2.20 | 2.28 | 1.85 | 2.23 | 2.23 | 1.36% | 94,106 |
| Feb 28, 2025 | 1.85 | 2.93 | 1.85 | 2.20 | 2.20 | 12.82% | 1,186,223 |
| Feb 27, 2025 | 1.39 | 2.45 | 1.39 | 1.95 | 1.95 | 37.32% | 974,968 |
| Feb 26, 2025 | 1.19 | 1.68 | 1.07 | 1.42 | 1.42 | 39.22% | 779,327 |
| Feb 25, 2025 | 1.35 | 1.45 | 1.02 | 1.02 | 1.02 | -27.66% | 28,661 |
| Feb 24, 2025 | 1.50 | 1.58 | 1.40 | 1.41 | 1.41 | -11.88% | 8,782 |
| Feb 21, 2025 | 1.71 | 1.82 | 1.45 | 1.60 | 1.60 | -2.44% | 33,146 |
| 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 |