Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
1.650
+0.030 (1.85%)
At close: Oct 21, 2026, 4:00 PM EDT
1.600
-0.050 (-3.03%)
Pre-market: Oct 22, 2026, 5:36 AM EDT
LBGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.63 | 1.75 | 1.56 | 1.65 | 1.65 | 1.85% | 17,109 |
| Oct 20, 2026 | 1.61 | 1.72 | 1.57 | 1.62 | 1.62 | 2.53% | 12,273 |
| Oct 19, 2026 | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | 3.95% | 14,922 |
| Oct 16, 2026 | 1.62 | 1.68 | 1.46 | 1.52 | 1.52 | -6.17% | 38,618 |
| Oct 15, 2026 | 1.70 | 1.73 | 1.60 | 1.62 | 1.62 | -7.43% | 15,362 |
| Oct 14, 2026 | 1.70 | 1.83 | 1.61 | 1.75 | 1.75 | -1.13% | 46,961 |
| Oct 13, 2026 | 1.51 | 1.82 | 1.51 | 1.77 | 1.77 | 14.56% | 72,418 |
| Oct 12, 2026 | 1.73 | 1.88 | 1.29 | 1.55 | 1.55 | -17.38% | 87,601 |
| Oct 9, 2026 | 1.95 | 1.98 | 1.85 | 1.87 | 1.87 | -6.50% | 56,800 |
| Oct 8, 2026 | 1.98 | 2.20 | 1.94 | 2.00 | 2.00 | -11.89% | 142,596 |
| Oct 7, 2026 | 1.91 | 2.75 | 1.87 | 2.27 | 2.27 | 19.47% | 2,543,503 |
| Oct 6, 2026 | 1.92 | 2.02 | 1.87 | 1.90 | 1.90 | -2.56% | 33,909 |
| Oct 5, 2026 | 1.98 | 1.98 | 1.90 | 1.95 | 1.95 | -3.94% | 47,799 |
| Oct 2, 2026 | 1.94 | 2.03 | 1.91 | 2.03 | 2.03 | 3.57% | 27,698 |
| Oct 1, 2026 | 1.94 | 2.04 | 1.94 | 1.96 | 1.96 | -1.51% | 20,245 |
| Sep 30, 2026 | 1.93 | 2.05 | 1.92 | 1.99 | 1.99 | 1.53% | 51,488 |
| Sep 29, 2026 | 1.96 | 2.05 | 1.90 | 1.96 | 1.96 | -2.00% | 32,045 |
| Sep 28, 2026 | 2.10 | 2.10 | 1.92 | 2.00 | 2.00 | -5.21% | 71,371 |
| Sep 25, 2026 | 2.11 | 2.61 | 2.02 | 2.11 | 2.11 | -0.94% | 559,718 |
| Sep 24, 2026 | 2.27 | 2.27 | 2.02 | 2.13 | 2.13 | -0.93% | 59,877 |
| Sep 23, 2026 | 2.06 | 2.25 | 2.04 | 2.15 | 2.15 | 4.88% | 91,804 |
| Sep 22, 2026 | 1.93 | 2.14 | 1.91 | 2.05 | 2.05 | 5.13% | 76,631 |
| Sep 21, 2026 | 1.93 | 2.00 | 1.92 | 1.95 | 1.95 | 0.52% | 32,805 |
| Sep 18, 2026 | 1.95 | 2.04 | 1.91 | 1.94 | 1.94 | - | 24,419 |
| Sep 17, 2026 | 2.05 | 2.05 | 1.86 | 1.94 | 1.94 | -5.37% | 83,762 |
| Sep 16, 2026 | 2.05 | 2.24 | 2.04 | 2.05 | 2.05 | -1.91% | 112,875 |
| Sep 15, 2026 | 2.10 | 2.19 | 2.04 | 2.09 | 2.09 | -2.34% | 83,859 |
| Sep 14, 2026 | 2.26 | 2.35 | 2.12 | 2.14 | 2.14 | -4.89% | 150,871 |
| Sep 11, 2026 | 2.59 | 2.68 | 2.02 | 2.25 | 2.25 | 15.98% | 6,840,233 |
| Sep 10, 2026 | 2.10 | 2.16 | 1.91 | 1.94 | 1.94 | -8.49% | 798,524 |
| Sep 9, 2026 | 2.08 | 2.20 | 2.07 | 2.12 | 2.12 | 1.92% | 30,787 |
| Sep 8, 2026 | 2.21 | 2.38 | 2.06 | 2.08 | 2.08 | -9.17% | 48,030 |
| Sep 4, 2026 | 2.27 | 2.40 | 2.16 | 2.29 | 2.29 | -0.43% | 63,604 |
| Sep 3, 2026 | 3.09 | 3.11 | 2.10 | 2.30 | 2.30 | -25.57% | 300,182 |
| Sep 2, 2026 | 3.12 | 3.35 | 3.05 | 3.09 | 3.09 | -1.90% | 61,865 |
| Sep 1, 2026 | 3.01 | 3.20 | 2.91 | 3.15 | 3.15 | 3.96% | 132,949 |
| Aug 31, 2026 | 3.08 | 3.08 | 2.91 | 3.03 | 3.03 | 2.71% | 63,768 |
| Aug 28, 2026 | 3.11 | 3.11 | 2.90 | 2.95 | 2.95 | -5.75% | 76,091 |
| Aug 27, 2026 | 3.54 | 3.54 | 3.12 | 3.13 | 3.13 | -2.80% | 99,417 |
| Aug 26, 2026 | 3.29 | 3.75 | 3.13 | 3.22 | 3.22 | 9.15% | 1,422,393 |
| Aug 25, 2026 | 2.92 | 2.95 | 2.85 | 2.95 | 2.95 | 0.34% | 607,060 |
| Aug 24, 2026 | 3.03 | 3.11 | 2.86 | 2.94 | 2.94 | -3.61% | 120,282 |
| Aug 21, 2026 | 3.14 | 3.19 | 3.03 | 3.05 | 3.05 | -2.24% | 86,360 |
| Aug 20, 2026 | 3.30 | 3.30 | 2.99 | 3.12 | 3.12 | -0.95% | 180,809 |
| Aug 19, 2026 | 3.45 | 3.45 | 3.00 | 3.15 | 3.15 | -8.96% | 180,640 |
| Aug 18, 2026 | 3.31 | 3.59 | 3.15 | 3.46 | 3.46 | 6.79% | 513,813 |
| Aug 17, 2026 | 3.16 | 3.29 | 3.02 | 3.24 | 3.24 | 3.85% | 355,700 |
| Aug 14, 2026 | 3.71 | 4.09 | 2.84 | 3.12 | 3.12 | 4.35% | 12,623,401 |
| Aug 13, 2026 | 3.08 | 3.08 | 2.81 | 2.99 | 2.99 | -4.47% | 312,700 |
| Aug 12, 2026 | 3.10 | 3.45 | 2.86 | 3.13 | 3.13 | 1.29% | 399,046 |