LOMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.36	11.36	10.94	11.05	-	-2.13%	324,303
May 21, 2026	10.69	11.40	10.60	11.29	11.29	4.54%	740,903
May 20, 2026	10.44	10.83	10.39	10.80	10.80	3.65%	296,834
May 19, 2026	10.85	10.85	10.40	10.42	10.42	-4.23%	437,663
May 18, 2026	10.34	10.92	10.34	10.88	10.88	4.72%	637,733
May 15, 2026	10.70	10.90	10.34	10.39	10.39	-3.71%	442,267
May 14, 2026	10.42	10.85	10.39	10.79	10.79	2.96%	236,590
May 13, 2026	10.61	10.73	10.33	10.48	10.48	-1.23%	729,949
May 12, 2026	10.91	10.97	10.58	10.61	10.61	-3.11%	245,437
May 11, 2026	10.99	11.23	10.86	10.95	10.95	-0.64%	377,895
May 8, 2026	11.00	11.12	10.71	11.02	11.02	-0.72%	305,253
May 7, 2026	11.77	11.90	11.08	11.10	11.10	-5.13%	299,890
May 6, 2026	11.78	12.03	11.19	11.70	11.70	3.63%	583,482
May 5, 2026	10.99	11.29	10.69	11.29	11.29	7.83%	563,525
May 4, 2026	10.61	10.91	10.44	10.47	10.47	-1.32%	278,465
May 1, 2026	11.07	11.11	10.50	10.61	10.61	-3.89%	226,703
Apr 30, 2026	10.91	11.09	10.71	11.04	11.04	1.66%	364,575
Apr 29, 2026	11.06	11.15	10.82	10.86	10.86	-2.25%	211,376
Apr 28, 2026	10.68	11.15	10.66	11.11	11.11	2.87%	338,934
Apr 27, 2026	11.09	11.34	10.79	10.80	10.80	-2.88%	385,148
Apr 24, 2026	11.17	11.22	10.83	11.12	11.12	-0.18%	553,276
Apr 23, 2026	11.49	11.62	11.01	11.14	11.14	-2.88%	378,727
Apr 22, 2026	11.57	11.66	11.39	11.47	11.47	-0.09%	268,946
Apr 21, 2026	11.69	11.82	11.43	11.48	11.48	-1.46%	134,545
Apr 20, 2026	11.31	11.77	11.31	11.65	11.65	1.92%	332,602
Apr 17, 2026	11.60	11.61	11.31	11.43	11.43	-0.78%	385,985
Apr 16, 2026	11.49	11.57	11.29	11.52	11.52	1.05%	93,446
Apr 15, 2026	11.59	11.59	11.30	11.40	11.40	-1.64%	162,088
Apr 14, 2026	11.56	11.87	11.55	11.59	11.59	0.09%	338,874
Apr 13, 2026	11.47	11.91	11.36	11.58	11.58	0.17%	282,528
Apr 10, 2026	11.70	11.97	11.39	11.56	11.56	-0.17%	261,518
Apr 9, 2026	11.48	11.78	11.22	11.58	11.58	0.17%	633,625
Apr 8, 2026	11.75	11.97	11.17	11.56	11.56	0.96%	428,867
Apr 7, 2026	11.60	11.70	11.10	11.45	11.45	-0.09%	459,571
Apr 6, 2026	11.14	11.51	10.90	11.46	11.46	3.52%	311,760
Apr 2, 2026	10.89	11.17	10.72	11.07	11.07	-0.18%	197,993
Apr 1, 2026	11.23	11.24	10.70	11.09	11.09	-	455,316
Mar 31, 2026	10.59	11.11	10.55	11.09	11.09	6.02%	507,415
Mar 30, 2026	10.11	10.54	10.11	10.46	10.46	4.50%	326,598
Mar 27, 2026	10.27	10.52	9.95	10.01	10.01	-3.47%	375,112
Mar 26, 2026	10.72	11.08	10.23	10.37	10.37	-4.25%	382,390
Mar 25, 2026	11.10	11.16	10.65	10.83	10.83	-1.28%	731,319
Mar 24, 2026	10.73	11.07	10.44	10.97	10.97	1.76%	404,158
Mar 23, 2026	10.12	10.87	10.11	10.78	10.78	7.16%	356,556
Mar 20, 2026	10.15	10.22	9.94	10.06	10.06	-0.79%	644,766
Mar 19, 2026	10.02	10.32	9.90	10.14	10.14	-0.98%	345,297
Mar 18, 2026	10.10	10.31	10.04	10.24	10.24	1.69%	427,558
Mar 17, 2026	10.09	10.10	9.89	10.07	10.07	0.80%	559,995
Mar 16, 2026	10.21	10.27	9.85	9.99	9.99	-0.10%	572,152
Mar 13, 2026	10.27	10.46	9.92	10.00	10.00	-3.19%	756,322