SemiLEDs Corporation (LEDS)
NASDAQ: LEDS · Real-Time Price · USD
2.240
+0.110 (5.16%)
May 2, 2025, 11:54 AM EDT - Market open
SemiLEDs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 2.17 | 2.18 | 2.11 | 2.13 | 2.13 | -1.84% | 62,699 |
| Apr 30, 2025 | 2.28 | 2.29 | 2.10 | 2.17 | 2.17 | -4.82% | 32,863 |
| Apr 29, 2025 | 2.20 | 2.32 | 2.11 | 2.28 | 2.28 | 1.79% | 36,946 |
| Apr 28, 2025 | 2.39 | 2.50 | 2.20 | 2.24 | 2.24 | -6.28% | 22,464 |
| Apr 25, 2025 | 2.44 | 2.53 | 2.30 | 2.39 | 2.39 | -1.65% | 58,214 |
| Apr 24, 2025 | 2.29 | 2.45 | 2.22 | 2.43 | 2.43 | 9.95% | 47,570 |
| Apr 23, 2025 | 2.21 | 2.28 | 2.20 | 2.21 | 2.21 | 0.45% | 29,017 |
| Apr 22, 2025 | 2.12 | 2.31 | 2.12 | 2.20 | 2.20 | 4.27% | 19,959 |
| Apr 21, 2025 | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | 4.46% | 15,507 |
| Apr 17, 2025 | 2.08 | 2.11 | 1.99 | 2.02 | 2.02 | - | 22,081 |
| Apr 16, 2025 | 1.97 | 2.09 | 1.97 | 2.02 | 2.02 | -3.81% | 17,377 |
| Apr 15, 2025 | 2.00 | 2.10 | 1.90 | 2.10 | 2.10 | 9.95% | 27,233 |
| Apr 14, 2025 | 1.90 | 1.97 | 1.84 | 1.91 | 1.91 | 2.69% | 8,797 |
| Apr 11, 2025 | 1.95 | 2.05 | 1.80 | 1.86 | 1.86 | -7.00% | 31,358 |
| Apr 10, 2025 | 2.37 | 2.37 | 1.88 | 2.00 | 2.00 | -6.54% | 45,551 |
| Apr 9, 2025 | 2.06 | 2.15 | 1.89 | 2.14 | 2.14 | 7.32% | 22,444 |
| Apr 8, 2025 | 2.30 | 2.30 | 1.92 | 1.99 | 1.99 | -6.38% | 17,416 |
| Apr 7, 2025 | 2.26 | 2.26 | 2.08 | 2.13 | 2.13 | -8.58% | 50,832 |
| Apr 4, 2025 | 2.44 | 2.55 | 2.31 | 2.33 | 2.33 | -8.63% | 57,922 |
| Apr 3, 2025 | 2.69 | 2.69 | 2.35 | 2.55 | 2.55 | -5.20% | 48,248 |
| Apr 2, 2025 | 2.38 | 2.94 | 2.38 | 2.69 | 2.69 | 10.70% | 137,828 |
| Apr 1, 2025 | 2.23 | 2.44 | 2.23 | 2.43 | 2.43 | 8.97% | 50,713 |
| Mar 31, 2025 | 2.18 | 2.27 | 2.18 | 2.23 | 2.23 | -1.33% | 12,057 |
| Mar 28, 2025 | 2.22 | 2.32 | 2.20 | 2.26 | 2.26 | -2.59% | 17,357 |
| Mar 27, 2025 | 2.13 | 2.32 | 2.11 | 2.32 | 2.32 | 1.31% | 14,659 |
| Mar 26, 2025 | 2.38 | 2.38 | 2.17 | 2.29 | 2.29 | -2.55% | 51,098 |
| Mar 25, 2025 | 2.13 | 2.38 | 2.10 | 2.35 | 2.35 | 9.40% | 85,283 |
| Mar 24, 2025 | 2.12 | 2.15 | 2.01 | 2.15 | 2.15 | 1.90% | 58,931 |
| Mar 21, 2025 | 2.07 | 2.14 | 2.05 | 2.11 | 2.11 | 1.84% | 18,556 |
| Mar 20, 2025 | 2.02 | 2.17 | 2.00 | 2.07 | 2.07 | -0.48% | 55,054 |
| Mar 19, 2025 | 1.94 | 2.13 | 1.94 | 2.08 | 2.08 | 8.33% | 87,221 |
| Mar 18, 2025 | 1.82 | 1.92 | 1.80 | 1.92 | 1.92 | 7.26% | 17,007 |
| Mar 17, 2025 | 1.88 | 1.92 | 1.79 | 1.79 | 1.79 | -0.56% | 33,754 |
| Mar 14, 2025 | 1.63 | 1.88 | 1.62 | 1.80 | 1.80 | 3.45% | 17,306 |
| Mar 13, 2025 | 1.89 | 1.89 | 1.67 | 1.74 | 1.74 | 1.16% | 32,196 |
| Mar 12, 2025 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 1.78% | 6,272 |
| Mar 11, 2025 | 1.63 | 1.71 | 1.60 | 1.69 | 1.69 | 1.20% | 7,474 |
| Mar 10, 2025 | 1.76 | 1.80 | 1.61 | 1.67 | 1.67 | -4.02% | 14,282 |
| Mar 7, 2025 | 1.66 | 1.74 | 1.64 | 1.74 | 1.74 | 5.45% | 10,378 |
| Mar 6, 2025 | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | 1.98% | 26,871 |
| Mar 5, 2025 | 1.73 | 1.73 | 1.52 | 1.62 | 1.62 | 1.13% | 12,873 |
| Mar 4, 2025 | 1.63 | 1.72 | 1.55 | 1.60 | 1.60 | -1.84% | 59,847 |
| Mar 3, 2025 | 1.72 | 1.79 | 1.61 | 1.63 | 1.63 | -1.81% | 21,698 |
| Feb 28, 2025 | 1.79 | 1.79 | 1.61 | 1.66 | 1.66 | - | 6,336 |
| Feb 27, 2025 | 1.65 | 1.75 | 1.61 | 1.66 | 1.66 | 0.61% | 7,234 |
| Feb 26, 2025 | 1.78 | 1.78 | 1.64 | 1.65 | 1.65 | -6.78% | 14,877 |
| Feb 25, 2025 | 1.85 | 1.85 | 1.71 | 1.77 | 1.77 | -2.21% | 14,411 |
| Feb 24, 2025 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | -4.23% | 27,392 |
| Feb 21, 2025 | 1.85 | 1.90 | 1.83 | 1.89 | 1.89 | 5.00% | 41,990 |
| Feb 20, 2025 | 1.78 | 1.87 | 1.78 | 1.80 | 1.80 | 1.69% | 16,664 |