LakeShore Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	2.70	2.75	2.55	2.69	2.69	-4.31%	4,193
Jan 28, 2025	2.64	2.90	2.53	2.81	2.81	2.18%	14,232
Jan 27, 2025	2.88	2.92	2.49	2.75	2.75	4.96%	6,796
Jan 24, 2025	2.36	2.71	2.36	2.62	2.62	12.45%	12,068
Jan 23, 2025	2.43	2.52	2.26	2.33	2.33	-8.63%	6,895
Jan 22, 2025	2.51	2.60	2.32	2.55	2.55	1.59%	9,350
Jan 21, 2025	2.73	2.78	2.31	2.51	2.51	-7.82%	23,383
Jan 17, 2025	2.49	2.83	2.37	2.72	2.72	16.12%	13,251
Jan 16, 2025	2.37	2.40	2.28	2.35	2.35	3.30%	3,531
Jan 15, 2025	2.64	2.64	2.21	2.27	2.27	-17.45%	11,602
Jan 14, 2025	2.87	2.92	2.58	2.75	2.75	-3.88%	12,588
Jan 13, 2025	3.04	3.14	2.86	2.86	2.86	-7.11%	3,915
Jan 10, 2025	2.82	3.44	2.82	3.08	3.08	9.61%	7,542
Jan 8, 2025	3.55	3.55	2.76	2.81	2.81	-19.71%	43,967
Jan 7, 2025	3.47	3.74	3.47	3.50	3.50	-1.41%	25,661
Jan 6, 2025	3.47	3.75	3.47	3.55	3.55	-4.08%	14,155
Jan 3, 2025	3.71	3.75	3.52	3.70	3.70	2.52%	6,804
Jan 2, 2025	3.50	3.83	3.40	3.61	3.61	4.34%	62,594
Dec 31, 2024	3.20	3.57	3.16	3.46	3.46	8.12%	34,834
Dec 30, 2024	3.41	3.65	3.17	3.20	3.20	-3.90%	36,816
Dec 27, 2024	3.38	3.70	3.29	3.33	3.33	-6.80%	27,030
Dec 26, 2024	3.13	3.65	3.04	3.57	3.57	11.66%	66,147
Dec 24, 2024	3.15	3.20	2.96	3.20	3.20	4.23%	15,512
Dec 23, 2024	3.20	3.36	2.75	3.07	3.07	3.72%	28,270
Dec 20, 2024	2.84	3.50	2.60	2.96	2.96	9.63%	125,668
Dec 19, 2024	2.60	2.78	2.50	2.70	2.70	10.07%	31,899
Dec 18, 2024	2.60	2.76	2.45	2.45	2.45	-5.65%	7,566
Dec 17, 2024	2.41	2.77	2.41	2.60	2.60	4.00%	8,216
Dec 16, 2024	2.25	2.75	2.10	2.50	2.50	0.20%	31,956
Dec 13, 2024	2.33	2.64	2.33	2.50	2.50	-1.77%	4,609
Dec 12, 2024	2.64	2.64	2.50	2.54	2.54	-2.68%	7,136
Dec 11, 2024	2.61	2.72	2.50	2.61	2.61	-	8,487
Dec 10, 2024	2.58	2.81	2.57	2.61	2.61	-2.97%	5,587
Dec 9, 2024	2.69	2.87	2.54	2.69	2.69	-1.82%	5,540
Dec 6, 2024	2.54	2.90	2.54	2.74	2.74	-0.54%	8,560
Dec 5, 2024	2.69	2.76	2.64	2.76	2.76	-3.33%	2,257
Dec 4, 2024	2.50	3.16	2.50	2.85	2.85	-1.72%	5,253
Dec 3, 2024	3.00	3.15	2.82	2.90	2.90	-1.36%	18,452
Dec 2, 2024	2.98	3.54	2.82	2.94	2.94	6.91%	38,854
Nov 29, 2024	3.19	3.19	2.57	2.75	2.75	-7.84%	22,845
Nov 27, 2024	3.30	3.30	2.90	2.98	2.98	-8.75%	14,602
Nov 26, 2024	2.50	3.99	2.50	3.27	3.27	21.56%	92,581
Nov 25, 2024	2.62	2.69	2.55	2.69	2.69	2.67%	4,161
Nov 22, 2024	2.57	2.70	2.40	2.62	2.62	1.95%	4,313
Nov 21, 2024	2.63	2.94	2.25	2.57	2.57	-1.91%	21,279
Nov 20, 2024	2.46	2.62	2.41	2.62	2.62	5.22%	6,485
Nov 19, 2024	2.49	2.63	2.36	2.49	2.49	2.47%	7,569
Nov 18, 2024	2.73	2.79	2.43	2.43	2.43	-6.36%	4,221
Nov 15, 2024	2.70	2.76	2.50	2.60	2.60	0.19%	8,544
Nov 14, 2024	3.15	3.44	2.55	2.59	2.59	-10.69%	53,719
Nov 13, 2024	2.91	3.16	2.90	2.90	2.90	-8.23%	21,788
Nov 12, 2024	2.30	3.20	2.27	3.16	3.16	30.58%	97,853
Nov 11, 2024	2.05	3.23	2.00	2.42	2.42	20.88%	972,416
Nov 8, 2024	2.23	2.34	1.91	2.00	2.00	-12.96%	49,747
Nov 7, 2024	2.01	2.35	1.98	2.30	2.30	5.99%	5,269
Nov 6, 2024	2.23	2.36	2.15	2.17	2.17	0.93%	5,537
Nov 5, 2024	2.05	2.26	1.88	2.15	2.15	-4.44%	35,791
Nov 4, 2024	2.07	2.44	2.07	2.25	2.25	4.17%	6,530
Nov 1, 2024	2.66	2.69	2.14	2.16	2.16	-7.30%	11,260
Oct 31, 2024	2.75	2.90	2.03	2.33	2.33	-9.69%	30,175
Oct 30, 2024	2.65	2.88	2.49	2.58	2.58	-4.09%	18,220
Oct 29, 2024	2.98	3.14	2.65	2.69	2.69	-10.66%	19,180
Oct 28, 2024	2.77	3.18	2.61	3.01	3.01	-3.77%	30,743
Oct 25, 2024	3.10	3.70	2.60	3.13	3.13	-0.35%	71,742
Oct 24, 2024	3.08	3.25	2.98	3.14	3.14	-0.63%	16,742
Oct 23, 2024	3.19	3.29	2.58	3.16	3.16	23.92%	102,065
Oct 22, 2024	2.91	2.95	2.31	2.55	2.55	-12.07%	34,109
Oct 21, 2024	3.21	3.25	2.70	2.90	2.90	-7.94%	27,583
Oct 18, 2024	3.31	3.80	3.06	3.15	3.15	-5.97%	32,797
Oct 17, 2024	3.34	3.93	3.34	3.35	3.35	-9.46%	65,369
Oct 16, 2024	3.85	4.37	3.70	3.70	3.70	-2.12%	63,510
Oct 15, 2024	3.73	3.85	3.73	3.78	3.78	-0.26%	6,494
Oct 14, 2024	3.79	3.86	3.73	3.79	3.79	0.53%	13,868
Oct 11, 2024	3.73	3.81	3.73	3.77	3.77	-1.05%	12,062
Oct 10, 2024	3.80	4.00	3.74	3.81	3.81	-2.56%	14,538
Oct 9, 2024	4.05	4.14	3.83	3.91	3.91	-2.49%	29,175
Oct 8, 2024	3.50	4.13	3.31	4.01	4.01	21.15%	109,383
Oct 7, 2024	4.46	5.47	3.20	3.31	3.31	-39.27%	232,431
Oct 4, 2024	5.11	5.70	4.79	5.45	5.45	-20.09%	61,077
Oct 3, 2024	6.82	6.82	6.82	6.82	6.82	-	-
Oct 2, 2024	6.82	6.82	6.82	6.82	6.82	900.00%	-
Oct 1, 2024	0.68	0.68	0.68	0.68	0.68	-	-
Sep 30, 2024	0.86	0.86	0.60	0.68	0.68	-18.55%	777,920
Sep 27, 2024	0.84	0.85	0.71	0.84	0.84	7.59%	410,222
Sep 26, 2024	0.79	0.80	0.77	0.78	0.78	1.06%	58,884
Sep 25, 2024	0.80	0.85	0.76	0.77	0.77	0.33%	58,429
Sep 24, 2024	0.80	0.80	0.76	0.77	0.77	-0.45%	64,205
Sep 23, 2024	0.79	0.80	0.75	0.77	0.77	0.13%	55,453
Sep 20, 2024	0.75	0.79	0.75	0.77	0.77	3.36%	43,543
Sep 19, 2024	0.80	0.82	0.75	0.75	0.75	-3.52%	44,820
Sep 18, 2024	0.79	0.83	0.75	0.77	0.77	-2.39%	145,389
Sep 17, 2024	0.77	0.85	0.73	0.79	0.79	10.03%	183,230
Sep 16, 2024	0.65	0.78	0.65	0.72	0.72	20.03%	259,816
Sep 13, 2024	0.53	0.60	0.53	0.60	0.60	14.95%	56,388
Sep 12, 2024	0.53	0.55	0.49	0.52	0.52	-4.32%	35,768
Sep 11, 2024	0.46	0.55	0.46	0.54	0.54	19.17%	130,959
Sep 10, 2024	0.45	0.47	0.44	0.46	0.46	1.56%	26,229
Sep 9, 2024	0.46	0.46	0.45	0.45	0.45	1.81%	5,077
Sep 6, 2024	0.46	0.46	0.44	0.44	0.44	-0.02%	17,210
Sep 5, 2024	0.44	0.48	0.44	0.44	0.44	-5.94%	32,664