Live Oak Acquisition Corp. V (LOKV)
NASDAQ: LOKV · Real-Time Price · USD
10.25
-0.01 (-0.10%)
Dec 2, 2025, 4:00 PM EST - Market closed
Live Oak Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.25 | 10.27 | 10.25 | 10.25 | 10.25 | -0.10% | 16,328 |
| Dec 1, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 101,169 |
| Nov 28, 2025 | 10.26 | 10.30 | 10.25 | 10.25 | 10.25 | - | 17,878 |
| Nov 26, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 24,139 |
| Nov 25, 2025 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | -0.29% | 23,865 |
| Nov 24, 2025 | 10.30 | 10.30 | 10.28 | 10.29 | 10.29 | -0.10% | 6,144 |
| Nov 21, 2025 | 10.31 | 10.34 | 10.30 | 10.30 | 10.30 | 0.29% | 9,859 |
| Nov 20, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | -0.29% | 770,323 |
| Nov 19, 2025 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | - | 866 |
| Nov 18, 2025 | 10.27 | 10.31 | 10.27 | 10.30 | 10.30 | 0.18% | 27,470 |
| Nov 17, 2025 | 10.36 | 10.36 | 10.28 | 10.28 | 10.28 | -0.38% | 230,526 |
| Nov 14, 2025 | 10.35 | 10.40 | 10.32 | 10.32 | 10.32 | -0.58% | 1,104,589 |
| Nov 13, 2025 | 10.32 | 10.49 | 10.30 | 10.38 | 10.38 | 0.68% | 80,825 |
| Nov 12, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 0.10% | 11,559 |
| Nov 11, 2025 | 10.26 | 10.32 | 10.26 | 10.30 | 10.30 | -0.11% | 1,590 |
| Nov 10, 2025 | 10.28 | 10.31 | 10.28 | 10.31 | 10.31 | 0.20% | 13,482 |
| Nov 7, 2025 | 10.28 | 10.29 | 10.25 | 10.29 | 10.29 | -0.10% | 3,209 |
| Nov 6, 2025 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | - | 463 |
| Nov 5, 2025 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | - | 443 |
| Nov 4, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 0.68% | 16,072 |
| Nov 3, 2025 | 10.27 | 10.34 | 10.23 | 10.23 | 10.23 | -0.49% | 11,856 |
| Oct 31, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 455 |
| Oct 30, 2025 | 10.30 | 10.31 | 10.27 | 10.27 | 10.27 | -0.48% | 5,168 |
| Oct 29, 2025 | 10.27 | 10.32 | 10.27 | 10.32 | 10.32 | 0.34% | 1,022 |
| Oct 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.05% | 177 |
| Oct 27, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 0.10% | 1,150 |
| Oct 24, 2025 | 10.34 | 10.34 | 10.26 | 10.28 | 10.28 | -0.29% | 42,611 |
| Oct 23, 2025 | 10.26 | 10.31 | 10.26 | 10.31 | 10.31 | 0.39% | 144,382 |
| Oct 22, 2025 | 10.26 | 10.27 | 10.25 | 10.27 | 10.27 | - | 90,361 |
| Oct 21, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.20% | 2,223 |
| Oct 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 6,258 |
| Oct 17, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 1,140 |
| Oct 16, 2025 | 10.25 | 10.26 | 10.23 | 10.24 | 10.24 | -0.01% | 112,651 |
| Oct 15, 2025 | 10.23 | 10.25 | 10.23 | 10.24 | 10.24 | 0.11% | 7,682 |
| Oct 14, 2025 | 10.23 | 10.24 | 10.22 | 10.23 | 10.23 | -0.10% | 32,147 |
| Oct 10, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.49% | 3,524 |
| Oct 9, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 168 |
| Oct 8, 2025 | 10.19 | 10.24 | 10.19 | 10.20 | 10.20 | -0.39% | 114,611 |
| Oct 7, 2025 | 10.18 | 10.24 | 10.18 | 10.24 | 10.24 | 0.49% | 550 |
| Oct 6, 2025 | 10.18 | 10.20 | 10.18 | 10.19 | 10.19 | -0.24% | 1,331 |
| Oct 3, 2025 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 0.34% | 17,796 |
| Oct 2, 2025 | 10.19 | 10.21 | 10.18 | 10.18 | 10.18 | - | 1,511 |
| Oct 1, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | 643 |
| Sep 30, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.20% | 914 |
| Sep 29, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% | 783 |
| Sep 26, 2025 | 10.23 | 10.23 | 10.18 | 10.19 | 10.19 | - | 15,306 |
| Sep 25, 2025 | 10.20 | 10.22 | 10.19 | 10.19 | 10.19 | -0.15% | 11,587 |
| Sep 24, 2025 | 10.19 | 10.24 | 10.19 | 10.21 | 10.21 | 0.15% | 26,678 |
| Sep 23, 2025 | 10.21 | 10.21 | 10.18 | 10.19 | 10.19 | - | 15,411 |
| Sep 22, 2025 | 10.17 | 10.19 | 10.15 | 10.19 | 10.19 | -0.10% | 70,290 |