LeddarTech Holdings Inc. (LDTC)

NASDAQ: LDTC · Real-Time Price · USD

0.780

-0.201 (-20.46%)

At close: Dec 20, 2024, 4:00 PM

0.790

+0.011 (1.35%)

After-hours: Dec 20, 2024, 7:59 PM EST

LeddarTech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.95	0.96	0.76	0.78	0.78	-20.46%	2,292,461
Dec 19, 2024	0.97	1.20	0.96	0.98	0.98	-3.92%	1,706,862
Dec 18, 2024	1.26	1.33	0.92	1.02	1.02	-27.66%	5,310,170
Dec 17, 2024	1.51	1.65	1.36	1.41	1.41	-14.02%	2,946,827
Dec 16, 2024	1.81	1.94	1.64	1.64	1.64	-12.77%	6,018,874
Dec 13, 2024	1.87	2.05	1.75	1.88	1.88	16.05%	17,504,106
Dec 12, 2024	1.66	2.04	1.59	1.62	1.62	-10.50%	9,223,733
Dec 11, 2024	1.32	2.75	1.28	1.81	1.81	49.59%	75,137,185
Dec 10, 2024	1.58	1.70	1.05	1.21	1.21	-18.79%	20,524,962
Dec 9, 2024	1.66	1.87	1.18	1.49	1.49	380.34%	296,945,291
Dec 6, 2024	0.27	0.33	0.26	0.31	0.31	15.32%	401,886
Dec 5, 2024	0.27	0.29	0.26	0.27	0.27	0.60%	35,141
Dec 4, 2024	0.26	0.28	0.26	0.27	0.27	-2.41%	86,047
Dec 3, 2024	0.29	0.29	0.26	0.27	0.27	2.28%	143,031
Dec 2, 2024	0.31	0.31	0.27	0.27	0.27	-8.88%	140,044
Nov 29, 2024	0.26	0.32	0.26	0.29	0.29	8.49%	367,164
Nov 27, 2024	0.35	0.35	0.27	0.27	0.27	-15.81%	1,049,017
Nov 26, 2024	0.34	0.38	0.32	0.32	0.32	-2.54%	161,860
Nov 25, 2024	0.35	0.36	0.33	0.33	0.33	-1.08%	103,758
Nov 22, 2024	0.31	0.33	0.29	0.33	0.33	10.42%	59,637
Nov 21, 2024	0.32	0.33	0.29	0.30	0.30	0.60%	89,236
Nov 20, 2024	0.37	0.37	0.29	0.30	0.30	-3.68%	176,823
Nov 19, 2024	0.32	0.34	0.31	0.31	0.31	-0.64%	235,441
Nov 18, 2024	0.31	0.34	0.28	0.31	0.31	-1.54%	327,886
Nov 15, 2024	0.33	0.33	0.30	0.32	0.32	-1.76%	57,884
Nov 14, 2024	0.31	0.35	0.28	0.32	0.32	3.31%	156,831
Nov 13, 2024	0.35	0.35	0.29	0.31	0.31	0.74%	138,694
Nov 12, 2024	0.28	0.32	0.28	0.31	0.31	9.45%	292,038
Nov 11, 2024	0.29	0.30	0.27	0.29	0.29	0.19%	58,071
Nov 8, 2024	0.29	0.30	0.28	0.28	0.28	-5.07%	188,388
Nov 7, 2024	0.25	0.33	0.25	0.30	0.30	21.14%	964,379
Nov 6, 2024	0.25	0.26	0.24	0.25	0.25	-4.81%	25,487
Nov 5, 2024	0.25	0.27	0.24	0.26	0.26	-	102,064
Nov 4, 2024	0.24	0.27	0.23	0.26	0.26	5.46%	135,808
Nov 1, 2024	0.25	0.25	0.22	0.25	0.25	-1.42%	46,632
Oct 31, 2024	0.26	0.27	0.22	0.25	0.25	-5.66%	170,781
Oct 30, 2024	0.27	0.27	0.25	0.27	0.27	-1.52%	37,528
Oct 29, 2024	0.26	0.28	0.26	0.27	0.27	-1.79%	67,131
Oct 28, 2024	0.27	0.29	0.26	0.27	0.27	0.85%	172,392
Oct 25, 2024	0.26	0.28	0.25	0.27	0.27	1.38%	70,770
Oct 24, 2024	0.28	0.28	0.26	0.27	0.27	1.13%	50,019
Oct 23, 2024	0.27	0.28	0.26	0.27	0.27	-4.12%	82,247
Oct 22, 2024	0.26	0.28	0.26	0.28	0.28	1.43%	58,775
Oct 21, 2024	0.28	0.29	0.26	0.27	0.27	-1.52%	280,835
Oct 18, 2024	0.27	0.28	0.26	0.28	0.28	8.00%	92,085
Oct 17, 2024	0.28	0.28	0.25	0.26	0.26	-2.95%	58,333
Oct 16, 2024	0.25	0.28	0.25	0.26	0.26	2.52%	152,507
Oct 15, 2024	0.26	0.27	0.24	0.26	0.26	-2.09%	172,902
Oct 14, 2024	0.27	0.27	0.24	0.26	0.26	-	92,143
Oct 11, 2024	0.26	0.27	0.24	0.26	0.26	2.73%	99,370
Oct 10, 2024	0.27	0.27	0.24	0.26	0.26	-4.12%	131,049
Oct 9, 2024	0.25	0.27	0.25	0.27	0.27	0.75%	98,413
Oct 8, 2024	0.25	0.27	0.25	0.27	0.27	3.52%	106,633
Oct 7, 2024	0.27	0.27	0.24	0.26	0.26	-5.19%	240,527
Oct 4, 2024	0.26	0.28	0.25	0.27	0.27	1.89%	824,762
Oct 3, 2024	0.26	0.28	0.25	0.27	0.27	-3.57%	90,810
Oct 2, 2024	0.28	0.28	0.26	0.27	0.27	-0.07%	280,574
Oct 1, 2024	0.29	0.31	0.26	0.28	0.28	-6.78%	75,554
Sep 30, 2024	0.32	0.33	0.28	0.30	0.30	-7.81%	345,011
Sep 27, 2024	0.31	0.34	0.30	0.32	0.32	1.43%	987,790
Sep 26, 2024	0.28	0.35	0.28	0.32	0.32	10.20%	201,749
Sep 25, 2024	0.30	0.31	0.29	0.29	0.29	-4.76%	208,765
Sep 24, 2024	0.31	0.31	0.28	0.30	0.30	-3.03%	145,462
Sep 23, 2024	0.31	0.32	0.28	0.31	0.31	-0.32%	188,169
Sep 20, 2024	0.30	0.31	0.28	0.31	0.31	4.36%	293,231
Sep 19, 2024	0.27	0.33	0.26	0.30	0.30	9.16%	740,173
Sep 18, 2024	0.29	0.30	0.26	0.27	0.27	-7.77%	121,717
Sep 17, 2024	0.32	0.32	0.27	0.30	0.30	-4.67%	267,524
Sep 16, 2024	0.40	0.41	0.29	0.31	0.31	-29.70%	1,119,112
Sep 13, 2024	0.40	0.45	0.40	0.44	0.44	-1.84%	4,266,467
Sep 12, 2024	0.50	0.52	0.40	0.45	0.45	-6.93%	139,177
Sep 11, 2024	0.50	0.50	0.48	0.48	0.48	-3.30%	216,340
Sep 10, 2024	0.44	0.50	0.43	0.50	0.50	6.61%	110,230
Sep 9, 2024	0.44	0.48	0.41	0.47	0.47	11.67%	161,555
Sep 6, 2024	0.43	0.45	0.37	0.42	0.42	-1.80%	151,551
Sep 5, 2024	0.38	0.44	0.38	0.43	0.43	6.05%	9,178
Sep 4, 2024	0.42	0.43	0.38	0.40	0.40	-8.34%	70,941
Sep 3, 2024	0.42	0.45	0.42	0.44	0.44	-	8,669
Aug 30, 2024	0.45	0.48	0.43	0.44	0.44	1.85%	15,091
Aug 29, 2024	0.43	0.48	0.42	0.43	0.43	1.65%	64,368
Aug 28, 2024	0.45	0.46	0.41	0.43	0.43	-3.41%	58,343
Aug 27, 2024	0.43	0.48	0.43	0.44	0.44	-1.37%	29,844
Aug 26, 2024	0.44	0.47	0.44	0.45	0.45	2.27%	53,125
Aug 23, 2024	0.45	0.46	0.43	0.44	0.44	-0.86%	17,521
Aug 22, 2024	0.48	0.49	0.43	0.44	0.44	-10.20%	70,897
Aug 21, 2024	0.49	0.52	0.47	0.49	0.49	0.62%	29,405
Aug 20, 2024	0.50	0.53	0.45	0.49	0.49	-7.24%	43,082
Aug 19, 2024	0.53	0.60	0.52	0.53	0.53	-	17,974
Aug 16, 2024	0.52	0.67	0.51	0.53	0.53	-4.55%	46,830
Aug 15, 2024	0.52	0.58	0.51	0.55	0.55	1.80%	6,006
Aug 14, 2024	0.59	0.63	0.51	0.54	0.54	-8.22%	13,944
Aug 13, 2024	0.59	0.64	0.54	0.59	0.59	0.12%	38,415
Aug 12, 2024	0.52	0.65	0.50	0.59	0.59	6.91%	20,077
Aug 9, 2024	0.63	0.63	0.52	0.55	0.55	-0.20%	28,760
Aug 8, 2024	0.60	0.65	0.55	0.55	0.55	-10.78%	10,224
Aug 7, 2024	0.75	0.75	0.58	0.62	0.62	6.04%	73,018
Aug 6, 2024	0.69	0.70	0.58	0.58	0.58	-10.25%	31,210
Aug 5, 2024	0.60	0.67	0.60	0.65	0.65	-3.49%	13,749
Aug 2, 2024	0.62	0.72	0.60	0.67	0.67	5.89%	22,849
Aug 1, 2024	0.67	0.77	0.61	0.64	0.64	-7.96%	13,546