SemiLEDs Corporation (LEDS)
NASDAQ: LEDS · Real-Time Price · USD
1.890
+0.090 (5.00%)
At close: Feb 21, 2025, 4:00 PM
1.810
-0.080 (-4.23%)
After-hours: Feb 21, 2025, 7:47 PM EST
SemiLEDs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1.68 | 1.84 | 1.65 | 1.77 | 1.77 | 5.36% | 18,651 |
| Feb 18, 2025 | 1.71 | 1.75 | 1.66 | 1.68 | 1.68 | -1.75% | 27,677 |
| Feb 14, 2025 | 1.77 | 1.85 | 1.63 | 1.71 | 1.71 | -2.84% | 28,505 |
| Feb 13, 2025 | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | 5.39% | 33,303 |
| Feb 12, 2025 | 1.61 | 1.75 | 1.61 | 1.67 | 1.67 | -1.18% | 38,339 |
| Feb 11, 2025 | 1.58 | 1.70 | 1.58 | 1.69 | 1.69 | 6.96% | 39,539 |
| Feb 10, 2025 | 1.53 | 1.65 | 1.53 | 1.58 | 1.58 | 0.64% | 24,940 |
| Feb 7, 2025 | 1.59 | 1.64 | 1.57 | 1.57 | 1.57 | -0.63% | 12,425 |
| Feb 6, 2025 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 22,800 |
| Feb 5, 2025 | 1.56 | 1.60 | 1.44 | 1.55 | 1.55 | 0.65% | 23,824 |
| Feb 4, 2025 | 1.44 | 1.57 | 1.42 | 1.54 | 1.54 | 6.94% | 38,624 |
| Feb 3, 2025 | 1.48 | 1.50 | 1.41 | 1.44 | 1.44 | -4.64% | 22,381 |
| Jan 31, 2025 | 1.53 | 1.60 | 1.43 | 1.51 | 1.51 | 0.67% | 16,308 |
| Jan 30, 2025 | 1.54 | 1.55 | 1.43 | 1.50 | 1.50 | 0.67% | 9,748 |
| Jan 29, 2025 | 1.48 | 1.57 | 1.44 | 1.49 | 1.49 | -4.36% | 31,183 |
| Jan 28, 2025 | 1.56 | 1.56 | 1.44 | 1.56 | 1.56 | 1.83% | 51,526 |
| Jan 27, 2025 | 1.70 | 1.70 | 1.52 | 1.53 | 1.53 | -11.05% | 88,472 |
| Jan 24, 2025 | 1.58 | 1.90 | 1.58 | 1.72 | 1.72 | 4.24% | 174,698 |
| Jan 23, 2025 | 1.74 | 1.85 | 1.63 | 1.65 | 1.65 | -4.62% | 334,218 |
| Jan 22, 2025 | 1.72 | 1.94 | 1.69 | 1.73 | 1.73 | -1.14% | 757,269 |
| Jan 21, 2025 | 2.22 | 2.48 | 1.52 | 1.75 | 1.75 | 4.10% | 10,401,723 |
| Jan 17, 2025 | 1.56 | 1.80 | 1.47 | 1.68 | 1.68 | 12.82% | 569,977 |
| Jan 16, 2025 | 1.52 | 1.60 | 1.47 | 1.49 | 1.49 | -2.61% | 44,087 |
| Jan 15, 2025 | 1.50 | 1.62 | 1.50 | 1.53 | 1.53 | 1.32% | 78,836 |
| Jan 14, 2025 | 1.40 | 1.59 | 1.36 | 1.51 | 1.51 | 11.03% | 171,014 |
| Jan 13, 2025 | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | 3.03% | 43,396 |
| Jan 10, 2025 | 1.36 | 1.40 | 1.22 | 1.32 | 1.32 | -2.22% | 35,034 |
| Jan 8, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -5.59% | 18,187 |
| Jan 7, 2025 | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 22,354 |
| Jan 6, 2025 | 1.32 | 1.44 | 1.32 | 1.42 | 1.42 | 5.97% | 27,413 |
| Jan 3, 2025 | 1.34 | 1.35 | 1.27 | 1.34 | 1.34 | 0.37% | 17,928 |
| Jan 2, 2025 | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | 3.49% | 9,310 |
| Dec 31, 2024 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -3.01% | 8,901 |
| Dec 30, 2024 | 1.28 | 1.34 | 1.23 | 1.33 | 1.33 | 3.91% | 32,314 |
| Dec 27, 2024 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -3.03% | 34,035 |
| Dec 26, 2024 | 1.32 | 1.38 | 1.29 | 1.32 | 1.32 | - | 51,035 |
| Dec 24, 2024 | 1.23 | 1.35 | 1.22 | 1.32 | 1.32 | 8.20% | 33,312 |
| Dec 23, 2024 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -7.58% | 52,911 |
| Dec 20, 2024 | 1.33 | 1.34 | 1.27 | 1.32 | 1.32 | -1.49% | 11,661 |
| Dec 19, 2024 | 1.40 | 1.40 | 1.29 | 1.34 | 1.34 | 2.29% | 21,693 |
| Dec 18, 2024 | 1.26 | 1.41 | 1.26 | 1.31 | 1.31 | 1.55% | 64,890 |
| Dec 17, 2024 | 1.52 | 1.52 | 1.21 | 1.29 | 1.29 | -17.15% | 212,145 |
| Dec 16, 2024 | 1.45 | 1.70 | 1.42 | 1.56 | 1.56 | 5.49% | 354,471 |
| Dec 13, 2024 | 1.45 | 1.69 | 1.44 | 1.48 | 1.48 | 1.79% | 407,845 |
| Dec 12, 2024 | 1.35 | 1.50 | 1.31 | 1.45 | 1.45 | 5.07% | 99,422 |
| Dec 11, 2024 | 1.30 | 1.39 | 1.29 | 1.38 | 1.38 | 6.98% | 85,994 |
| Dec 10, 2024 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 15,289 |
| Dec 9, 2024 | 1.24 | 1.30 | 1.21 | 1.28 | 1.28 | 2.40% | 44,111 |
| Dec 6, 2024 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 32,531 |
| Dec 5, 2024 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -4.69% | 39,735 |
| Dec 4, 2024 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 23,584 |
| Dec 3, 2024 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 22,422 |
| Dec 2, 2024 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | 0.78% | 14,191 |
| Nov 29, 2024 | 1.24 | 1.34 | 1.24 | 1.29 | 1.29 | 0.78% | 7,184 |
| Nov 27, 2024 | 1.37 | 1.37 | 1.26 | 1.28 | 1.28 | 1.59% | 14,141 |
| Nov 26, 2024 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -1.56% | 9,975 |
| Nov 25, 2024 | 1.32 | 1.33 | 1.21 | 1.28 | 1.28 | -3.76% | 40,140 |
| Nov 22, 2024 | 1.40 | 1.40 | 1.27 | 1.33 | 1.33 | -1.48% | 38,305 |
| Nov 21, 2024 | 1.28 | 1.40 | 1.28 | 1.35 | 1.35 | 3.85% | 46,030 |
| Nov 20, 2024 | 1.26 | 1.34 | 1.25 | 1.30 | 1.30 | 3.17% | 40,675 |
| Nov 19, 2024 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -4.55% | 25,469 |
| Nov 18, 2024 | 1.21 | 1.34 | 1.21 | 1.32 | 1.32 | 9.09% | 81,449 |
| Nov 15, 2024 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | -2.42% | 46,553 |
| Nov 14, 2024 | 1.22 | 1.32 | 1.22 | 1.24 | 1.24 | -1.20% | 72,165 |
| Nov 13, 2024 | 1.41 | 1.42 | 1.24 | 1.26 | 1.26 | -10.36% | 280,160 |
| Nov 12, 2024 | 1.75 | 1.94 | 1.35 | 1.40 | 1.40 | -13.04% | 2,313,019 |
| Nov 11, 2024 | 1.36 | 1.68 | 1.32 | 1.61 | 1.61 | 35.29% | 9,906,236 |
| Nov 8, 2024 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | 3.39% | 17,920 |
| Nov 7, 2024 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 3.60% | 19,563 |
| Nov 6, 2024 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | 0.09% | 33,654 |
| Nov 5, 2024 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -5.93% | 72,740 |
| Nov 4, 2024 | 1.27 | 1.48 | 1.11 | 1.18 | 1.18 | 7.76% | 1,012,716 |
| Nov 1, 2024 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -3.10% | 8,757 |
| Oct 31, 2024 | 1.20 | 1.25 | 1.09 | 1.13 | 1.13 | -8.87% | 36,115 |
| Oct 30, 2024 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 4,855 |
| Oct 29, 2024 | 1.20 | 1.25 | 1.18 | 1.21 | 1.21 | -1.71% | 9,802 |
| Oct 28, 2024 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -1.52% | 16,960 |
| Oct 25, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 758 |
| Oct 24, 2024 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 1,527 |
| Oct 23, 2024 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -1.69% | 4,705 |
| Oct 22, 2024 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 0.32% | 960 |
| Oct 21, 2024 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 0.57% | 9,265 |
| Oct 18, 2024 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -1.60% | 2,136 |
| Oct 17, 2024 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 3.31% | 1,299 |
| Oct 16, 2024 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.02% | 6,976 |
| Oct 15, 2024 | 1.27 | 1.30 | 1.22 | 1.24 | 1.24 | 2.92% | 7,578 |
| Oct 14, 2024 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -4.46% | 6,747 |
| Oct 11, 2024 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | 0.48% | 1,948 |
| Oct 10, 2024 | 1.26 | 1.28 | 1.21 | 1.25 | 1.25 | -3.10% | 16,847 |
| Oct 9, 2024 | 1.28 | 1.29 | 1.22 | 1.29 | 1.29 | 3.61% | 3,488 |
| Oct 8, 2024 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.40% | 12,956 |
| Oct 7, 2024 | 1.25 | 1.36 | 1.25 | 1.25 | 1.25 | 2.04% | 78,701 |
| Oct 4, 2024 | 1.15 | 1.25 | 1.14 | 1.23 | 1.23 | 7.93% | 18,802 |
| Oct 3, 2024 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -1.73% | 3,274 |
| Oct 2, 2024 | 1.19 | 1.19 | 1.10 | 1.16 | 1.16 | -1.70% | 30,927 |
| Oct 1, 2024 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 7,590 |
| Sep 30, 2024 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -2.89% | 3,192 |
| Sep 27, 2024 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 11,232 |