Lemonade, Inc. (LMND.WS)
NYSEAMERICAN: LMND.WS · Real-Time Price · USD · Warrants
0.0550
-0.0110 (-16.67%)
At close: Apr 24, 2025, 4:00 PM
0.0634
+0.0084 (15.27%)
After-hours: Apr 25, 2025, 8:02 AM EDT
Lemonade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.00% | 835 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.78% | 545 |
| Apr 23, 2025 | 0.07 | 0.08 | 0.05 | 0.05 | 0.05 | -24.09% | 7,945 |
| Apr 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 17.86% | 2,183 |
| Apr 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -12.23% | 22,300 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.20% | 6,799 |
| Apr 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 14.43% | 3,346 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.47% | 500 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 19.81% | 22,744 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.96% | 3,532 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 19,492 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.82% | 16,190 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 5,246 |
| Apr 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.43% | 23,319 |
| Apr 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.66% | 19,343 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.65% | 23,267 |
| Apr 2, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -16.14% | 35,690 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.94% | 32,026 |
| Mar 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.45% | 19,922 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -15.11% | 2,898 |
| Mar 25, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | -16.29% | 33,751 |
| Mar 24, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 32.72% | 12,839 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.13% | 250 |
| Mar 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.57% | 8,551 |
| Mar 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 14, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -6.42% | 2,150 |
| Mar 13, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 3.09% | 4,001 |
| Mar 12, 2025 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | -11.34% | 5,148 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.75% | 3,042 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 72.66% | 284 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -15.04% | 29,087 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | -12.98% | 18,951 |
| Mar 5, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 36.83% | 4,954 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -32.05% | 138,216 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -22.29% | 13,364 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.63% | 3,594 |
| Feb 27, 2025 | 0.10 | 0.18 | 0.10 | 0.15 | 0.15 | 24.19% | 213,876 |
| Feb 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.76% | 9,289 |
| Feb 25, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 19.72% | 21,152 |
| Feb 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.50% | 4,338 |
| Feb 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.94% | 3,493 |
| Feb 20, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -8.75% | 1,651 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 10.85% | 4,497 |
| Feb 18, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -1.14% | 7,295 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.98% | 5,358 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.08 | 0.11 | 0.11 | -12.93% | 3,180 |