LeddarTech Holdings Inc. (LDTC)
NASDAQ: LDTC · Real-Time Price · USD
0.319
+0.019 (6.15%)
Nov 21, 2024, 12:58 PM EST - Market open

LeddarTech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.370.370.290.300.30-3.68%176,823
Nov 19, 20240.320.340.310.310.31-0.64%235,441
Nov 18, 20240.310.340.280.310.31-1.54%327,886
Nov 15, 20240.330.330.300.320.32-1.76%57,884
Nov 14, 20240.310.350.280.320.323.31%156,831
Nov 13, 20240.350.350.290.310.310.74%138,694
Nov 12, 20240.280.320.280.310.319.45%292,038
Nov 11, 20240.290.300.270.290.290.19%58,071
Nov 8, 20240.290.300.280.280.28-5.07%188,388
Nov 7, 20240.250.330.250.300.3021.14%964,379
Nov 6, 20240.250.260.240.250.25-4.81%25,487
Nov 5, 20240.250.270.240.260.26-102,064
Nov 4, 20240.240.270.230.260.265.46%135,808
Nov 1, 20240.250.250.220.250.25-1.42%46,632
Oct 31, 20240.260.270.220.250.25-5.66%170,781
Oct 30, 20240.270.270.250.270.27-1.52%37,528
Oct 29, 20240.260.280.260.270.27-1.79%67,131
Oct 28, 20240.270.290.260.270.270.85%172,392
Oct 25, 20240.260.280.250.270.271.38%70,770
Oct 24, 20240.280.280.260.270.271.13%50,019
Oct 23, 20240.270.280.260.270.27-4.12%82,247
Oct 22, 20240.260.280.260.280.281.43%58,775
Oct 21, 20240.280.290.260.270.27-1.52%280,835
Oct 18, 20240.270.280.260.280.288.00%92,085
Oct 17, 20240.280.280.250.260.26-2.95%58,333
Oct 16, 20240.250.280.250.260.262.52%152,507
Oct 15, 20240.260.270.240.260.26-2.09%172,902
Oct 14, 20240.270.270.240.260.26-92,143
Oct 11, 20240.260.270.240.260.262.73%99,370
Oct 10, 20240.270.270.240.260.26-4.12%131,049
Oct 9, 20240.250.270.250.270.270.75%98,413
Oct 8, 20240.250.270.250.270.273.52%106,633
Oct 7, 20240.270.270.240.260.26-5.19%240,527
Oct 4, 20240.260.280.250.270.271.89%824,762
Oct 3, 20240.260.280.250.270.27-3.57%90,810
Oct 2, 20240.280.280.260.270.27-0.07%280,574
Oct 1, 20240.290.310.260.280.28-6.78%75,554
Sep 30, 20240.320.330.280.300.30-7.81%345,011
Sep 27, 20240.310.340.300.320.321.43%987,790
Sep 26, 20240.280.350.280.320.3210.20%201,749
Sep 25, 20240.300.310.290.290.29-4.76%208,765
Sep 24, 20240.310.310.280.300.30-3.03%145,462
Sep 23, 20240.310.320.280.310.31-0.32%188,169
Sep 20, 20240.300.310.280.310.314.36%293,231
Sep 19, 20240.270.330.260.300.309.16%740,173
Sep 18, 20240.290.300.260.270.27-7.77%121,717
Sep 17, 20240.320.320.270.300.30-4.67%267,524
Sep 16, 20240.400.410.290.310.31-29.70%1,119,112
Sep 13, 20240.400.450.400.440.44-1.84%4,266,467
Sep 12, 20240.500.520.400.450.45-6.93%139,177
Sep 11, 20240.500.500.480.480.48-3.30%216,340
Sep 10, 20240.440.500.430.500.506.61%110,230
Sep 9, 20240.440.480.410.470.4711.67%161,555
Sep 6, 20240.430.450.370.420.42-1.80%151,551
Sep 5, 20240.380.440.380.430.436.05%9,178
Sep 4, 20240.420.430.380.400.40-8.34%70,941
Sep 3, 20240.420.450.420.440.44-8,669
Aug 30, 20240.450.480.430.440.441.85%15,091
Aug 29, 20240.430.480.420.430.431.65%64,368
Aug 28, 20240.450.460.410.430.43-3.41%58,343
Aug 27, 20240.430.480.430.440.44-1.37%29,844
Aug 26, 20240.440.470.440.450.452.27%53,125
Aug 23, 20240.450.460.430.440.44-0.86%17,521
Aug 22, 20240.480.490.430.440.44-10.20%70,897
Aug 21, 20240.490.520.470.490.490.62%29,405
Aug 20, 20240.500.530.450.490.49-7.24%43,082
Aug 19, 20240.530.600.520.530.53-17,974
Aug 16, 20240.520.670.510.530.53-4.55%46,830
Aug 15, 20240.520.580.510.550.551.80%6,006
Aug 14, 20240.590.630.510.540.54-8.22%13,944
Aug 13, 20240.590.640.540.590.590.12%38,415
Aug 12, 20240.520.650.500.590.596.91%20,077
Aug 9, 20240.630.630.520.550.55-0.20%28,760
Aug 8, 20240.600.650.550.550.55-10.78%10,224
Aug 7, 20240.750.750.580.620.626.04%73,018
Aug 6, 20240.690.700.580.580.58-10.25%31,210
Aug 5, 20240.600.670.600.650.65-3.49%13,749
Aug 2, 20240.620.720.600.670.675.89%22,849
Aug 1, 20240.670.770.610.640.64-7.96%13,546
Jul 31, 20240.760.800.650.690.69-4.19%18,398
Jul 30, 20240.690.720.630.720.72-4.97%9,670
Jul 29, 20240.780.800.610.760.760.37%46,542
Jul 26, 20240.740.840.720.760.764.88%8,843
Jul 25, 20240.820.820.720.720.72-10.54%10,984
Jul 24, 20240.870.880.790.800.800.24%6,155
Jul 23, 20240.750.810.740.800.807.04%12,306
Jul 22, 20240.750.810.740.750.75-9,307
Jul 19, 20240.830.840.750.750.75-10.07%23,226
Jul 18, 20240.870.930.820.830.83-0.71%35,853
Jul 17, 20240.860.890.840.840.840.01%12,273
Jul 16, 20240.850.920.820.840.84-2.71%15,577
Jul 15, 20240.840.950.820.860.862.79%13,100
Jul 12, 20240.850.950.810.840.84-3.45%11,214
Jul 11, 20240.940.940.860.870.87-8.13%12,147
Jul 10, 20240.860.950.800.950.954.07%15,955
Jul 9, 20240.960.960.850.910.91-3.18%8,167
Jul 8, 20240.950.950.900.940.94-0.21%5,068
Jul 5, 20240.961.000.860.940.94-5.81%15,739
Jul 3, 20241.041.100.971.001.005.26%36,252
Jul 2, 20240.841.010.810.950.9518.75%36,574