LeddarTech Holdings Inc. (LDTC)

NASDAQ: LDTC · Real-Time Price · USD

0.260

+0.027 (11.55%)

At close: Nov 4, 2024, 4:00 PM

0.267

+0.007 (2.73%)

After-hours: Nov 4, 2024, 5:42 PM EST

LeddarTech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.24	0.27	0.23	0.26	0.26	5.48%	135,808
Nov 1, 2024	0.25	0.25	0.22	0.25	0.25	-1.44%	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	-10.55%	10,984
Jul 24, 2024	0.87	0.88	0.79	0.80	0.80	0.25%	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
Jul 1, 2024	0.82	0.89	0.80	0.80	0.80	0.50%	5,579
Jun 28, 2024	0.77	0.80	0.71	0.80	0.80	4.60%	22,344
Jun 27, 2024	0.80	0.94	0.76	0.76	0.76	-4.88%	10,510
Jun 26, 2024	0.86	0.87	0.80	0.80	0.80	-9.09%	9,936
Jun 25, 2024	0.90	0.91	0.88	0.88	0.88	-1.12%	23,111
Jun 24, 2024	0.95	0.95	0.88	0.89	0.89	-6.71%	19,342
Jun 21, 2024	0.92	0.98	0.90	0.95	0.95	-0.21%	5,202
Jun 20, 2024	0.96	0.97	0.85	0.96	0.96	-2.45%	32,499
Jun 18, 2024	0.96	1.04	0.96	0.98	0.98	-2.00%	15,717
Jun 17, 2024	0.94	1.05	0.94	1.00	1.00	12.33%	22,500
Jun 14, 2024	1.13	1.15	0.87	0.89	0.89	-23.91%	39,659
Jun 13, 2024	1.14	1.25	1.13	1.17	1.17	4.46%	11,111