Live Oak Acquisition Corp. V (LOKV)
NASDAQ: LOKV · Real-Time Price · USD
11.23
0.00 (0.00%)
Jun 3, 2025, 4:00 PM - Market closed
Live Oak Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Jun 5, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Jun 4, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Jun 3, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 1 |
| Jun 2, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| May 30, 2025 | 11.20 | 11.23 | 10.45 | 11.23 | 11.23 | 6.95% | 11,642 |
| May 29, 2025 | 10.43 | 10.50 | 10.43 | 10.50 | 10.50 | 2.64% | 200,607 |
| May 28, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 26 |
| May 27, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| May 23, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| May 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 1 |
| May 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% | 574 |
| May 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.39% | 600 |
| May 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 12 |
| May 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| May 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| May 13, 2025 | 10.21 | 10.32 | 10.20 | 10.21 | 10.21 | 0.10% | 5,008 |
| May 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| May 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| May 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | 263 |
| May 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 132 |
| May 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| May 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 101 |
| May 2, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| May 1, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Apr 30, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% | 32,523 |
| Apr 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 81 |
| Apr 28, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Apr 25, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | 3,005 |
| Apr 24, 2025 | 10.10 | 10.14 | 10.08 | 10.13 | 10.13 | 0.30% | 7,192 |
| Apr 23, 2025 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | 0.30% | 2,614 |
| Apr 22, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% | 170 |
| Apr 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Apr 17, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Apr 16, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Apr 15, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 76 |
| Apr 14, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 20 |
| Apr 11, 2025 | 10.09 | 10.11 | 10.08 | 10.09 | 10.09 | -0.10% | 110,926 |
| Apr 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 102 |
| Apr 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 66 |
| Apr 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 100 |
| Apr 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 233 |
| Apr 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 125 |
| Apr 3, 2025 | 10.09 | 10.10 | 10.08 | 10.10 | 10.10 | 0.20% | 797 |
| Apr 2, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 43 |
| Apr 1, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 50,000 |
| Mar 31, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.33% | 165,378 |
| Mar 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 55 |
| Mar 27, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 65 |