Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
2.000
-0.110 (-5.21%)
At close: Sep 28, 2026, 4:00 PM EDT
1.920
-0.080 (-4.00%)
After-hours: Sep 28, 2026, 5:12 PM EDT
LBGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2.10 | 2.10 | 1.92 | 2.00 | 2.00 | -5.21% | 63,936 |
| Sep 25, 2026 | 2.11 | 2.61 | 2.02 | 2.11 | 2.11 | -0.94% | 546,078 |
| 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 |
| Aug 11, 2026 | 3.13 | 3.33 | 3.05 | 3.09 | 3.09 | -4.63% | 190,147 |
| Aug 10, 2026 | 3.22 | 3.49 | 3.10 | 3.24 | 3.24 | -3.57% | 138,650 |
| Aug 7, 2026 | 3.50 | 3.50 | 2.90 | 3.36 | 3.36 | -18.45% | 566,972 |
| Aug 6, 2026 | 3.50 | 7.67 | 3.35 | 4.12 | 4.12 | 16.38% | 7,194,535 |
| Aug 5, 2026 | 3.30 | 3.95 | 3.30 | 3.54 | 3.54 | -0.56% | 334,563 |
| Aug 4, 2026 | 3.44 | 4.09 | 3.01 | 3.56 | 3.56 | -15.04% | 527,138 |
| Aug 3, 2026 | 3.74 | 4.26 | 3.00 | 4.19 | 4.19 | 12.03% | 346,231 |
| Jul 31, 2026 | 5.64 | 6.58 | 3.48 | 3.74 | 3.74 | 3.89% | 4,751,415 |
| Jul 30, 2026 | 3.90 | 3.90 | 3.44 | 3.60 | 3.60 | -25.00% | 471,660 |
| Jul 29, 2026 | 5.54 | 5.54 | 4.60 | 4.80 | 4.80 | -20.00% | 427,946 |
| Jul 28, 2026 | 5.36 | 6.42 | 4.60 | 6.00 | 6.00 | 8.30% | 562,080 |
| Jul 27, 2026 | 5.54 | 5.80 | 4.66 | 5.54 | 5.54 | -10.36% | 454,782 |
| Jul 24, 2026 | 5.60 | 6.36 | 5.46 | 6.18 | 6.18 | -0.96% | 706,005 |
| Jul 23, 2026 | 6.16 | 6.56 | 5.50 | 6.24 | 6.24 | -9.57% | 1,341,315 |
| Jul 22, 2026 | 9.38 | 10.00 | 6.70 | 6.90 | 6.90 | -42.40% | 848,200 |
| Jul 21, 2026 | 20.00 | 20.00 | 10.54 | 11.98 | 11.98 | -73.05% | 846,037 |
| Jul 20, 2026 | 432.00 | 432.00 | 40.40 | 44.46 | 44.46 | -90.78% | 459,673 |