Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
0.9676
-0.2324 (-19.37%)
At close: Apr 28, 2026, 4:00 PM EDT
0.9702
+0.0026 (0.27%)
After-hours: Apr 28, 2026, 7:26 PM EDT
LBGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.18 | 1.18 | 0.93 | 0.97 | - | -19.33% | 173,200 |
| Apr 27, 2026 | 1.21 | 1.23 | 1.14 | 1.20 | 1.20 | - | 46,304 |
| Apr 24, 2026 | 1.17 | 1.22 | 1.11 | 1.20 | 1.20 | -4.76% | 75,941 |
| Apr 23, 2026 | 1.15 | 1.29 | 1.15 | 1.26 | 1.26 | 8.62% | 157,633 |
| Apr 22, 2026 | 1.08 | 1.25 | 1.05 | 1.16 | 1.16 | 5.45% | 186,570 |
| Apr 21, 2026 | 1.08 | 1.13 | 1.04 | 1.10 | 1.10 | - | 80,344 |
| Apr 20, 2026 | 1.09 | 1.14 | 1.06 | 1.10 | 1.10 | -0.90% | 75,806 |
| Apr 17, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 40,654 |
| Apr 16, 2026 | 1.04 | 1.20 | 1.04 | 1.09 | 1.09 | 4.81% | 216,760 |
| Apr 15, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 69,448 |
| Apr 14, 2026 | 1.07 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 93,442 |
| Apr 13, 2026 | 1.07 | 1.14 | 1.05 | 1.08 | 1.08 | -0.92% | 91,965 |
| Apr 10, 2026 | 1.05 | 1.15 | 1.03 | 1.09 | 1.09 | 3.81% | 112,702 |
| Apr 9, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 125,053 |
| Apr 8, 2026 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 135,551 |
| Apr 7, 2026 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | 1.98% | 130,715 |
| Apr 6, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 176,239 |
| Apr 2, 2026 | 1.01 | 1.08 | 1.00 | 1.03 | 1.03 | -4.63% | 153,591 |
| Apr 1, 2026 | 1.03 | 1.17 | 1.00 | 1.08 | 1.08 | 4.85% | 222,637 |
| Mar 31, 2026 | 0.95 | 1.05 | 0.92 | 1.03 | 1.03 | -3.74% | 271,284 |
| Mar 30, 2026 | 0.85 | 1.10 | 0.75 | 1.07 | 1.07 | 14.30% | 991,388 |
| Mar 27, 2026 | 1.03 | 1.11 | 0.82 | 0.94 | 0.94 | -9.12% | 3,711,101 |
| Mar 26, 2026 | 1.20 | 1.26 | 1.02 | 1.03 | 1.03 | -28.97% | 1,134,314 |
| Mar 25, 2026 | 1.61 | 1.61 | 1.31 | 1.45 | 1.45 | -28.57% | 1,284,746 |
| Mar 24, 2026 | 2.49 | 2.56 | 1.60 | 2.03 | 2.03 | -22.22% | 1,238,871 |
| Mar 23, 2026 | 2.98 | 2.98 | 2.39 | 2.61 | 2.61 | -14.14% | 1,407,822 |
| Mar 20, 2026 | 3.02 | 3.14 | 2.81 | 3.04 | 3.04 | -3.49% | 1,689,313 |
| Mar 19, 2026 | 3.86 | 3.92 | 2.83 | 3.15 | 3.15 | 5.00% | 5,219,203 |
| Mar 18, 2026 | 7.80 | 11.00 | 2.80 | 3.00 | 3.00 | -2.28% | 13,110,436 |
| Mar 17, 2026 | 8.57 | 9.00 | 3.03 | 3.07 | 3.07 | -63.01% | 1,035,352 |
| Mar 16, 2026 | 9.07 | 9.18 | 8.28 | 8.30 | 8.30 | -17.74% | 28,251 |
| Mar 13, 2026 | 8.81 | 11.99 | 8.60 | 10.09 | 10.09 | 13.12% | 79,853 |
| Mar 12, 2026 | 8.87 | 10.00 | 8.54 | 8.92 | 8.92 | -9.90% | 48,547 |
| Mar 11, 2026 | 8.90 | 10.92 | 8.90 | 9.90 | 9.90 | 4.43% | 102,678 |
| Mar 10, 2026 | 9.38 | 10.28 | 8.80 | 9.48 | 9.48 | -2.17% | 54,136 |
| Mar 9, 2026 | 9.15 | 10.00 | 8.50 | 9.69 | 9.69 | 3.53% | 47,572 |
| Mar 6, 2026 | 8.63 | 13.33 | 8.42 | 9.36 | 9.36 | -4.68% | 365,499 |
| Mar 5, 2026 | 10.80 | 11.20 | 9.60 | 9.82 | 9.82 | -7.27% | 229,689 |
| Mar 4, 2026 | 9.13 | 12.40 | 8.80 | 10.59 | 10.59 | 11.95% | 86,380 |
| Mar 3, 2026 | 8.31 | 10.24 | 8.10 | 9.46 | 9.46 | -7.53% | 56,407 |
| Mar 2, 2026 | 11.97 | 11.97 | 9.50 | 10.23 | 10.23 | -38.00% | 203,917 |
| Feb 27, 2026 | 89.23 | 89.78 | 15.62 | 16.50 | 16.50 | -83.82% | 1,026,390 |
| Feb 26, 2026 | 100.00 | 110.00 | 91.53 | 102.00 | 102.00 | 5.15% | 3,979 |
| Feb 25, 2026 | 92.00 | 109.00 | 92.00 | 97.00 | 97.00 | 4.30% | 3,161 |
| Feb 24, 2026 | 86.68 | 110.00 | 82.00 | 93.00 | 93.00 | 5.68% | 3,121 |
| Feb 23, 2026 | 90.00 | 97.01 | 81.00 | 88.00 | 88.00 | -4.86% | 568 |
| Feb 20, 2026 | 94.47 | 97.33 | 90.01 | 92.50 | 92.50 | -7.50% | 1,402 |
| Feb 19, 2026 | 85.00 | 127.00 | 83.25 | 100.00 | 100.00 | 17.65% | 31,162 |
| Feb 18, 2026 | 80.87 | 85.00 | 80.87 | 85.00 | 85.00 | 1.31% | 165 |
| Feb 17, 2026 | 80.87 | 84.00 | 80.87 | 83.90 | 83.90 | 2.01% | 37 |