LeddarTech Holdings Inc. (LDTC)
NASDAQ: LDTC · Real-Time Price · USD
0.949
-0.091 (-8.79%)
At close: Feb 4, 2025, 4:00 PM
0.960
+0.011 (1.20%)
After-hours: Feb 4, 2025, 6:31 PM EST
LeddarTech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 1.01 | 1.04 | 0.89 | 0.95 | 0.95 | -8.79% | 592,796 |
| Feb 3, 2025 | 0.81 | 1.09 | 0.73 | 1.04 | 1.04 | 34.02% | 1,707,225 |
| Jan 31, 2025 | 0.88 | 0.97 | 0.78 | 0.78 | 0.78 | -13.38% | 582,958 |
| Jan 30, 2025 | 0.94 | 0.98 | 0.86 | 0.90 | 0.90 | -6.87% | 395,222 |
| Jan 29, 2025 | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | -4.75% | 224,972 |
| Jan 28, 2025 | 0.98 | 1.04 | 0.94 | 1.01 | 1.01 | 2.42% | 251,378 |
| Jan 27, 2025 | 1.05 | 1.11 | 0.92 | 0.99 | 0.99 | -6.09% | 663,532 |
| Jan 24, 2025 | 1.05 | 1.08 | 0.99 | 1.05 | 1.05 | - | 353,347 |
| Jan 23, 2025 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 0.96% | 439,137 |
| Jan 22, 2025 | 1.09 | 1.12 | 1.02 | 1.04 | 1.04 | -7.14% | 475,274 |
| Jan 21, 2025 | 1.20 | 1.22 | 1.08 | 1.12 | 1.12 | -4.27% | 892,290 |
| Jan 17, 2025 | 1.16 | 1.31 | 1.16 | 1.17 | 1.17 | - | 787,312 |
| Jan 16, 2025 | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -6.40% | 524,961 |
| Jan 15, 2025 | 1.07 | 1.28 | 1.07 | 1.25 | 1.25 | 17.92% | 1,107,692 |
| Jan 14, 2025 | 1.05 | 1.19 | 1.05 | 1.06 | 1.06 | -0.93% | 690,485 |
| Jan 13, 2025 | 1.18 | 1.18 | 1.04 | 1.07 | 1.07 | -9.32% | 1,062,657 |
| Jan 10, 2025 | 1.16 | 1.21 | 1.04 | 1.18 | 1.18 | -13.87% | 1,978,752 |
| Jan 8, 2025 | 1.55 | 1.60 | 1.10 | 1.37 | 1.37 | -18.93% | 3,277,777 |
| Jan 7, 2025 | 1.85 | 1.85 | 1.62 | 1.69 | 1.69 | -4.52% | 4,493,666 |
| Jan 6, 2025 | 1.99 | 2.03 | 1.63 | 1.77 | 1.77 | 12.03% | 9,234,217 |
| Jan 3, 2025 | 1.48 | 1.59 | 1.40 | 1.58 | 1.58 | 23.44% | 1,874,356 |
| Jan 2, 2025 | 1.54 | 1.54 | 1.27 | 1.28 | 1.28 | -14.67% | 1,342,931 |
| Dec 31, 2024 | 1.58 | 1.69 | 1.45 | 1.50 | 1.50 | 3.45% | 2,259,739 |
| Dec 30, 2024 | 1.09 | 1.62 | 1.06 | 1.45 | 1.45 | 35.51% | 3,796,615 |
| Dec 27, 2024 | 1.31 | 1.34 | 1.02 | 1.07 | 1.07 | -10.08% | 3,556,339 |
| Dec 26, 2024 | 0.84 | 1.39 | 0.84 | 1.19 | 1.19 | 48.75% | 9,141,119 |
| Dec 24, 2024 | 0.78 | 0.83 | 0.73 | 0.80 | 0.80 | 1.27% | 556,717 |
| Dec 23, 2024 | 0.79 | 0.87 | 0.72 | 0.79 | 0.79 | 1.35% | 1,667,268 |
| 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 |