Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
0.0309
-0.0003 (-0.96%)
At close: Jul 24, 2026, 4:00 PM EDT
0.0312
+0.0003 (0.97%)
After-hours: Jul 24, 2026, 7:59 PM EDT
LBGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.96% | 125,586,513 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.57% | 262,035,044 |
| Jul 22, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -42.40% | 169,640,165 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.05 | 0.06 | 0.06 | -73.05% | 169,207,527 |
| Jul 20, 2026 | 2.16 | 2.16 | 0.20 | 0.22 | 0.22 | -90.78% | 91,934,615 |
| Jul 17, 2026 | 2.18 | 2.53 | 2.10 | 2.41 | 2.41 | 10.05% | 1,086,769 |
| Jul 16, 2026 | 1.81 | 2.40 | 1.40 | 2.19 | 2.19 | 19.67% | 3,211,472 |
| Jul 15, 2026 | 1.27 | 2.00 | 1.27 | 1.83 | 1.83 | 38.64% | 4,350,695 |
| Jul 14, 2026 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | - | 15,831 |
| Jul 13, 2026 | 1.33 | 1.33 | 1.23 | 1.32 | 1.32 | 0.76% | 15,982 |
| Jul 10, 2026 | 1.22 | 1.40 | 1.12 | 1.31 | 1.31 | 7.38% | 116,463 |
| Jul 9, 2026 | 1.30 | 1.36 | 1.21 | 1.22 | 1.22 | -4.69% | 69,441 |
| Jul 8, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 11,700 |
| Jul 7, 2026 | 1.25 | 1.35 | 1.25 | 1.26 | 1.26 | - | 12,305 |
| Jul 6, 2026 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -3.82% | 12,790 |
| Jul 2, 2026 | 1.23 | 1.44 | 1.23 | 1.31 | 1.31 | 3.15% | 54,327 |
| Jul 1, 2026 | 1.13 | 1.27 | 1.13 | 1.27 | 1.27 | 8.55% | 36,998 |
| Jun 30, 2026 | 1.15 | 1.23 | 1.08 | 1.17 | 1.17 | - | 52,179 |
| Jun 29, 2026 | 1.08 | 1.54 | 1.07 | 1.17 | 1.17 | 8.33% | 538,074 |
| Jun 26, 2026 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 28,900 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 26,220 |
| Jun 24, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 11,832 |
| Jun 23, 2026 | 1.19 | 1.19 | 1.07 | 1.17 | 1.17 | -4.10% | 22,697 |
| Jun 22, 2026 | 1.15 | 1.25 | 1.10 | 1.22 | 1.22 | 5.17% | 35,924 |
| Jun 18, 2026 | 1.27 | 1.29 | 1.13 | 1.16 | 1.16 | -10.77% | 97,913 |
| Jun 17, 2026 | 1.23 | 1.33 | 1.19 | 1.30 | 1.30 | 7.44% | 86,263 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.17 | 1.21 | 1.21 | -3.97% | 59,045 |
| Jun 15, 2026 | 1.10 | 1.29 | 1.10 | 1.26 | 1.26 | 5.88% | 219,584 |
| Jun 12, 2026 | 1.15 | 1.41 | 1.10 | 1.19 | 1.19 | 7.21% | 514,102 |
| Jun 11, 2026 | 1.09 | 1.15 | 1.06 | 1.11 | 1.11 | -5.93% | 80,270 |
| Jun 10, 2026 | 1.01 | 1.30 | 1.00 | 1.18 | 1.18 | -3.28% | 2,293,542 |
| Jun 9, 2026 | 1.20 | 1.34 | 1.10 | 1.22 | 1.22 | -1.61% | 260,362 |
| Jun 8, 2026 | 1.04 | 1.44 | 0.99 | 1.24 | 1.24 | 9.73% | 302,578 |
| Jun 5, 2026 | 0.93 | 1.24 | 0.87 | 1.13 | 1.13 | 21.22% | 447,842 |
| Jun 4, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -2.22% | 8,844 |
| Jun 3, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -8.33% | 9,012 |
| Jun 2, 2026 | 1.04 | 1.12 | 1.03 | 1.04 | 1.04 | 0.97% | 35,367 |
| Jun 1, 2026 | 1.00 | 1.11 | 0.92 | 1.03 | 1.03 | 3.85% | 44,683 |
| May 29, 2026 | 0.92 | 1.05 | 0.85 | 0.99 | 0.99 | 10.18% | 54,773 |
| May 28, 2026 | 0.90 | 0.96 | 0.89 | 0.90 | 0.90 | 0.81% | 15,860 |
| May 27, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -1.89% | 13,377 |
| May 26, 2026 | 0.93 | 0.96 | 0.91 | 0.91 | 0.91 | 0.02% | 12,503 |
| May 22, 2026 | 0.92 | 0.96 | 0.89 | 0.91 | 0.91 | -0.39% | 18,598 |
| May 21, 2026 | 0.90 | 0.97 | 0.90 | 0.91 | 0.91 | -5.33% | 27,494 |
| May 20, 2026 | 0.96 | 1.04 | 0.95 | 0.97 | 0.97 | -0.52% | 25,444 |
| May 19, 2026 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | -0.58% | 42,422 |
| May 18, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 1.26% | 44,979 |
| May 15, 2026 | 0.94 | 1.01 | 0.85 | 0.96 | 0.96 | -2.58% | 146,755 |
| May 14, 2026 | 0.86 | 1.18 | 0.83 | 0.99 | 0.99 | 22.32% | 794,349 |
| May 13, 2026 | 0.79 | 0.83 | 0.78 | 0.81 | 0.81 | -0.48% | 32,192 |