Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
0.9136
-0.0514 (-5.33%)
May 21, 2026, 4:00 PM EDT - Market closed
LBGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.90 | 0.97 | 0.90 | 0.91 | 0.91 | -5.33% | 27,180 |
| May 20, 2026 | 0.96 | 1.04 | 0.95 | 0.97 | 0.97 | -0.52% | 25,136 |
| May 19, 2026 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | -0.58% | 37,727 |
| May 18, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 1.26% | 43,003 |
| 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 |
| May 12, 2026 | 0.85 | 0.90 | 0.81 | 0.81 | 0.81 | -8.89% | 24,796 |
| May 11, 2026 | 0.88 | 1.01 | 0.83 | 0.89 | 0.89 | -2.32% | 59,291 |
| May 8, 2026 | 0.95 | 0.99 | 0.90 | 0.91 | 0.91 | -3.71% | 43,822 |
| May 7, 2026 | 0.95 | 1.01 | 0.91 | 0.95 | 0.95 | -7.04% | 138,375 |
| May 6, 2026 | 0.86 | 1.27 | 0.83 | 1.02 | 1.02 | 29.10% | 6,493,200 |
| May 5, 2026 | 0.79 | 0.85 | 0.78 | 0.79 | 0.79 | 2.56% | 45,510 |
| May 4, 2026 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -4.30% | 44,213 |
| May 1, 2026 | 0.85 | 0.88 | 0.75 | 0.81 | 0.81 | -9.05% | 46,358 |
| Apr 30, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -3.01% | 24,524 |
| Apr 29, 2026 | 0.95 | 0.95 | 0.82 | 0.91 | 0.91 | -5.68% | 29,730 |
| Apr 28, 2026 | 1.18 | 1.18 | 0.93 | 0.97 | 0.97 | -19.37% | 180,066 |
| Apr 27, 2026 | 1.21 | 1.23 | 1.14 | 1.20 | 1.20 | - | 46,379 |
| Apr 24, 2026 | 1.17 | 1.22 | 1.11 | 1.20 | 1.20 | -4.76% | 76,137 |
| Apr 23, 2026 | 1.15 | 1.29 | 1.15 | 1.26 | 1.26 | 8.62% | 159,048 |
| Apr 22, 2026 | 1.08 | 1.25 | 1.05 | 1.16 | 1.16 | 5.45% | 186,704 |
| Apr 21, 2026 | 1.08 | 1.13 | 1.04 | 1.10 | 1.10 | - | 80,347 |
| Apr 20, 2026 | 1.09 | 1.14 | 1.06 | 1.10 | 1.10 | -0.90% | 75,822 |
| Apr 17, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 42,281 |
| Apr 16, 2026 | 1.04 | 1.20 | 1.04 | 1.09 | 1.09 | 4.81% | 221,606 |
| Apr 15, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 69,942 |
| 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% | 92,533 |
| 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 |