The Lion Electric Company (LEV)
NYSE: LEV · Real-Time Price · USD
0.619
-0.016 (-2.50%)
Oct 25, 2024, 4:00 PM EDT - Market closed
The Lion Electric Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -0.61% | 259,597 |
Oct 23, 2024 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -1.90% | 200,327 |
Oct 22, 2024 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.20% | 62,331 |
Oct 21, 2024 | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -5.67% | 204,495 |
Oct 18, 2024 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 2.83% | 372,355 |
Oct 17, 2024 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.97% | 134,462 |
Oct 16, 2024 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 3.00% | 70,353 |
Oct 15, 2024 | 0.69 | 0.72 | 0.66 | 0.66 | 0.66 | -11.49% | 191,738 |
Oct 14, 2024 | 0.65 | 0.75 | 0.65 | 0.75 | 0.75 | 13.64% | 286,067 |
Oct 11, 2024 | 0.69 | 0.70 | 0.64 | 0.66 | 0.66 | 1.69% | 125,949 |
Oct 10, 2024 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -1.13% | 271,135 |
Oct 9, 2024 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 3.37% | 191,556 |
Oct 8, 2024 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | -1.09% | 73,542 |
Oct 7, 2024 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -2.19% | 124,654 |
Oct 4, 2024 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 3.35% | 150,628 |
Oct 3, 2024 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -3.77% | 256,418 |
Oct 2, 2024 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -3.01% | 240,547 |
Oct 1, 2024 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.25% | 176,120 |
Sep 30, 2024 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 0.47% | 167,864 |
Sep 27, 2024 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | 1.23% | 168,851 |
Sep 26, 2024 | 0.70 | 0.73 | 0.66 | 0.67 | 0.67 | -6.00% | 311,636 |
Sep 25, 2024 | 0.71 | 0.74 | 0.70 | 0.71 | 0.71 | -2.32% | 162,980 |
Sep 24, 2024 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 1.34% | 76,323 |
Sep 23, 2024 | 0.70 | 0.75 | 0.69 | 0.72 | 0.72 | 8.68% | 611,936 |
Sep 20, 2024 | 0.72 | 0.78 | 0.66 | 0.66 | 0.66 | -8.57% | 1,348,249 |
Sep 19, 2024 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | -3.75% | 173,984 |
Sep 18, 2024 | 0.79 | 0.79 | 0.72 | 0.75 | 0.75 | 1.65% | 208,696 |
Sep 17, 2024 | 0.74 | 0.77 | 0.71 | 0.74 | 0.74 | -3.07% | 190,082 |
Sep 16, 2024 | 0.80 | 0.80 | 0.71 | 0.76 | 0.76 | 1.49% | 186,611 |
Sep 13, 2024 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | -2.47% | 191,549 |
Sep 12, 2024 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 3.22% | 197,974 |
Sep 11, 2024 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | -1.97% | 62,086 |
Sep 10, 2024 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 1.33% | 188,528 |
Sep 9, 2024 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -1.52% | 103,066 |
Sep 6, 2024 | 0.79 | 0.82 | 0.74 | 0.76 | 0.76 | -1.73% | 101,610 |
Sep 5, 2024 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | 1.65% | 231,741 |
Sep 4, 2024 | 0.78 | 0.78 | 0.73 | 0.76 | 0.76 | -2.26% | 176,286 |
Sep 3, 2024 | 0.76 | 0.80 | 0.72 | 0.78 | 0.78 | 3.59% | 200,200 |
Aug 30, 2024 | 0.83 | 0.83 | 0.74 | 0.75 | 0.75 | -6.84% | 333,183 |
Aug 29, 2024 | 0.71 | 0.81 | 0.70 | 0.81 | 0.81 | 11.88% | 518,277 |
Aug 28, 2024 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 2.61% | 375,367 |
Aug 27, 2024 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -0.21% | 124,275 |
Aug 26, 2024 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | 3.76% | 165,860 |
Aug 23, 2024 | 0.66 | 0.72 | 0.66 | 0.68 | 0.68 | 3.01% | 109,505 |
Aug 22, 2024 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -3.48% | 76,557 |
Aug 21, 2024 | 0.66 | 0.72 | 0.66 | 0.68 | 0.68 | 0.01% | 168,884 |
Aug 20, 2024 | 0.63 | 0.70 | 0.63 | 0.68 | 0.68 | 3.45% | 196,360 |
Aug 19, 2024 | 0.72 | 0.74 | 0.65 | 0.66 | 0.66 | -9.08% | 186,663 |
Aug 16, 2024 | 0.64 | 0.74 | 0.64 | 0.73 | 0.73 | 13.81% | 536,810 |
Aug 15, 2024 | 0.60 | 0.64 | 0.57 | 0.64 | 0.64 | 11.35% | 485,497 |
Aug 14, 2024 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | 0.12% | 192,830 |
Aug 13, 2024 | 0.55 | 0.59 | 0.54 | 0.57 | 0.57 | 4.18% | 331,773 |
Aug 12, 2024 | 0.56 | 0.60 | 0.53 | 0.55 | 0.55 | -3.17% | 284,633 |
Aug 9, 2024 | 0.57 | 0.60 | 0.56 | 0.57 | 0.57 | -2.69% | 128,821 |
Aug 8, 2024 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 1.97% | 184,952 |
Aug 7, 2024 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -4.77% | 234,609 |
Aug 6, 2024 | 0.58 | 0.62 | 0.57 | 0.60 | 0.60 | 4.81% | 218,209 |
Aug 5, 2024 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -5.38% | 234,163 |
Aug 2, 2024 | 0.61 | 0.64 | 0.58 | 0.61 | 0.61 | -1.50% | 715,214 |
Aug 1, 2024 | 0.76 | 0.76 | 0.62 | 0.62 | 0.62 | -14.54% | 785,457 |
Jul 31, 2024 | 0.78 | 0.81 | 0.67 | 0.72 | 0.72 | -15.87% | 1,293,364 |
Jul 30, 2024 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 0.94% | 165,689 |
Jul 29, 2024 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -2.45% | 228,864 |
Jul 26, 2024 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -1.12% | 103,506 |
Jul 25, 2024 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 2.07% | 140,564 |
Jul 24, 2024 | 0.89 | 0.91 | 0.86 | 0.86 | 0.86 | -4.32% | 169,881 |
Jul 23, 2024 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 0.52% | 77,750 |
Jul 22, 2024 | 0.91 | 0.92 | 0.88 | 0.90 | 0.90 | -1.59% | 152,103 |
Jul 19, 2024 | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | 3.39% | 193,519 |
Jul 18, 2024 | 0.91 | 0.96 | 0.88 | 0.88 | 0.88 | -5.38% | 207,168 |
Jul 17, 2024 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -5.58% | 405,708 |
Jul 16, 2024 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 7.07% | 301,310 |
Jul 15, 2024 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.11% | 219,510 |
Jul 12, 2024 | 0.84 | 0.94 | 0.84 | 0.94 | 0.94 | 11.15% | 288,100 |
Jul 11, 2024 | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | -0.48% | 259,970 |
Jul 10, 2024 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -1.67% | 187,996 |
Jul 9, 2024 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.47% | 186,793 |
Jul 8, 2024 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 2.50% | 145,477 |
Jul 5, 2024 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -3.92% | 134,975 |
Jul 3, 2024 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 3.80% | 86,622 |
Jul 2, 2024 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | -2.37% | 171,220 |
Jul 1, 2024 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -2.30% | 258,138 |
Jun 28, 2024 | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | 4.65% | 154,705 |
Jun 27, 2024 | 0.89 | 0.92 | 0.84 | 0.87 | 0.87 | -3.53% | 5,062,100 |
Jun 26, 2024 | 0.88 | 0.93 | 0.88 | 0.90 | 0.90 | 0.18% | 467,403 |
Jun 25, 2024 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -1.90% | 548,686 |
Jun 24, 2024 | 0.97 | 1.03 | 0.90 | 0.92 | 0.92 | -8.42% | 830,097 |
Jun 21, 2024 | 0.94 | 1.03 | 0.94 | 1.00 | 1.00 | - | 847,027 |
Jun 20, 2024 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 113,177 |
Jun 18, 2024 | 1.05 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 217,635 |
Jun 17, 2024 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 452,378 |
Jun 14, 2024 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -4.55% | 122,643 |
Jun 13, 2024 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 106,638 |
Jun 12, 2024 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | - | 121,749 |
Jun 11, 2024 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 150,996 |
Jun 10, 2024 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 108,616 |
Jun 7, 2024 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | -5.98% | 191,323 |
Jun 6, 2024 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | 0.86% | 149,229 |
Jun 5, 2024 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -4.92% | 273,593 |
Jun 4, 2024 | 1.15 | 1.24 | 1.14 | 1.22 | 1.22 | 5.17% | 281,372 |