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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 0.76 | 0.80 | 0.65 | 0.69 | 0.69 | -4.19% | 18,398 |
Jul 30, 2024 | 0.69 | 0.72 | 0.63 | 0.72 | 0.72 | -4.97% | 9,670 |
Jul 29, 2024 | 0.78 | 0.80 | 0.61 | 0.76 | 0.76 | 0.37% | 46,542 |
Jul 26, 2024 | 0.74 | 0.84 | 0.72 | 0.76 | 0.76 | 4.88% | 8,843 |
Jul 25, 2024 | 0.82 | 0.82 | 0.72 | 0.72 | 0.72 | -10.54% | 10,984 |
Jul 24, 2024 | 0.87 | 0.88 | 0.79 | 0.80 | 0.80 | 0.24% | 6,155 |
Jul 23, 2024 | 0.75 | 0.81 | 0.74 | 0.80 | 0.80 | 7.04% | 12,306 |
Jul 22, 2024 | 0.75 | 0.81 | 0.74 | 0.75 | 0.75 | - | 9,307 |
Jul 19, 2024 | 0.83 | 0.84 | 0.75 | 0.75 | 0.75 | -10.07% | 23,226 |
Jul 18, 2024 | 0.87 | 0.93 | 0.82 | 0.83 | 0.83 | -0.71% | 35,853 |
Jul 17, 2024 | 0.86 | 0.89 | 0.84 | 0.84 | 0.84 | 0.01% | 12,273 |
Jul 16, 2024 | 0.85 | 0.92 | 0.82 | 0.84 | 0.84 | -2.71% | 15,577 |
Jul 15, 2024 | 0.84 | 0.95 | 0.82 | 0.86 | 0.86 | 2.79% | 13,100 |
Jul 12, 2024 | 0.85 | 0.95 | 0.81 | 0.84 | 0.84 | -3.45% | 11,214 |
Jul 11, 2024 | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -8.13% | 12,147 |
Jul 10, 2024 | 0.86 | 0.95 | 0.80 | 0.95 | 0.95 | 4.07% | 15,955 |
Jul 9, 2024 | 0.96 | 0.96 | 0.85 | 0.91 | 0.91 | -3.18% | 8,167 |
Jul 8, 2024 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -0.21% | 5,068 |
Jul 5, 2024 | 0.96 | 1.00 | 0.86 | 0.94 | 0.94 | -5.81% | 15,739 |
Jul 3, 2024 | 1.04 | 1.10 | 0.97 | 1.00 | 1.00 | 5.26% | 36,252 |
Jul 2, 2024 | 0.84 | 1.01 | 0.81 | 0.95 | 0.95 | 18.75% | 36,574 |