Skip to main content
Lakeside Holding Limited (LSH)
NASDAQ: LSH · Real-Time Price · USD
2.540
-0.090 (-3.42%)
At close: Dec 20, 2024, 4:00 PM
2.699
+0.159 (6.27%)
After-hours: Dec 20, 2024, 4:42 PM EST

Lakeside Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.482.612.472.542.540.40%45,986
Dec 19, 20242.642.652.522.532.53-0.78%14,670
Dec 18, 20242.532.852.482.552.55-1.54%27,387
Dec 17, 20242.452.592.422.592.591.17%9,559
Dec 16, 20242.502.642.402.562.562.85%18,313
Dec 13, 20242.442.562.342.492.49-0.04%8,526
Dec 12, 20242.622.622.462.492.49-5.32%41,035
Dec 11, 20242.452.692.452.632.639.58%81,618
Dec 10, 20242.492.512.332.402.401.69%24,825
Dec 9, 20242.492.622.332.362.36-6.87%23,941
Dec 6, 20242.542.832.462.532.533.85%111,239
Dec 5, 20242.652.692.342.442.441.67%13,632
Dec 4, 20242.522.522.402.402.401.27%17,823
Dec 3, 20242.542.702.372.372.37-3.27%46,088
Dec 2, 20242.522.992.452.452.45-39,050
Nov 29, 20242.492.582.452.452.45-2.00%7,887
Nov 27, 20242.752.862.252.502.50-14.68%154,997
Nov 26, 20242.953.142.732.932.93-0.34%167,609
Nov 25, 20243.703.802.762.942.94-9.26%201,830
Nov 22, 20242.593.242.593.243.2427.56%61,308
Nov 21, 20242.592.712.432.542.544.10%15,481
Nov 20, 20242.502.762.302.442.445.63%11,870
Nov 19, 20242.822.822.312.312.31-11.15%41,787
Nov 18, 20242.943.032.512.602.60-10.34%158,428
Nov 15, 20242.632.902.382.902.9019.34%10,755
Nov 14, 20243.023.102.432.432.43-16.49%18,291
Nov 13, 20242.973.082.852.912.91-6.13%10,702
Nov 12, 20243.013.182.803.103.102.31%43,009
Nov 11, 20242.433.142.303.033.0320.24%202,428
Nov 8, 20242.602.752.512.522.52-9.35%12,127
Nov 7, 20242.702.782.602.782.784.12%7,165
Nov 6, 20242.562.672.502.672.671.52%3,933
Nov 5, 20242.612.822.612.632.630.77%8,526
Nov 4, 20242.402.892.332.612.6117.25%35,600
Nov 1, 20242.342.442.232.232.230.72%11,008
Oct 31, 20242.342.402.212.212.21-4.33%2,218
Oct 30, 20242.492.702.192.312.31-7.60%16,456
Oct 29, 20242.772.772.502.502.50-5.30%11,112
Oct 28, 20242.582.642.472.642.644.35%4,109
Oct 25, 20242.682.682.452.532.53-8.66%7,978
Oct 24, 20242.472.802.472.772.779.92%30,168
Oct 23, 20242.753.242.422.522.52-7.01%32,458
Oct 22, 20243.033.082.612.712.71-4.58%24,769
Oct 21, 20242.993.072.742.842.84-5.65%13,446
Oct 18, 20242.983.112.983.013.011.01%6,770
Oct 17, 20243.003.292.982.982.980.34%24,665
Oct 16, 20243.143.142.932.972.97-8.90%3,839
Oct 15, 20242.983.302.953.263.268.31%18,811
Oct 14, 20243.013.492.803.013.012.38%63,717
Oct 11, 20242.663.132.502.942.948.89%36,618
Oct 10, 20242.803.002.512.702.70-3.57%26,867
Oct 9, 20242.603.092.602.802.804.28%6,283
Oct 8, 20243.093.092.692.692.69-10.80%21,019
Oct 7, 20243.083.143.003.013.01-4.44%5,729
Oct 4, 20243.253.443.153.153.15-10.00%20,541
Oct 3, 20242.903.562.903.503.5020.69%27,401
Oct 2, 20242.953.282.902.902.90-5.84%15,584
Oct 1, 20243.983.982.783.083.08-15.15%104,811
Sep 30, 20242.433.632.433.633.6343.48%77,020
Sep 27, 20242.692.902.532.532.533.27%23,865
Sep 26, 20242.382.582.162.452.458.89%19,806
Sep 25, 20242.492.492.252.252.25-6.25%10,462
Sep 24, 20242.502.532.402.402.40-3.23%14,694
Sep 23, 20242.502.602.452.482.48-3.13%12,942
Sep 20, 20242.582.702.502.562.564.49%33,636
Sep 19, 20242.752.842.452.452.452.51%36,465
Sep 18, 20242.982.982.282.392.39-16.14%54,991
Sep 17, 20243.073.092.852.852.851.06%11,186
Sep 16, 20243.083.082.722.822.82-5.69%3,934
Sep 13, 20243.083.102.882.992.99-0.33%11,040
Sep 12, 20243.143.142.773.003.00-5.66%22,487
Sep 11, 20243.233.233.113.183.18-0.63%28,293
Sep 10, 20243.283.303.153.203.20-0.31%34,849
Sep 9, 20243.263.503.053.213.218.08%20,434
Sep 6, 20243.453.452.972.972.97-8.33%39,281
Sep 5, 20243.133.483.133.243.241.25%2,690
Sep 4, 20243.273.453.103.203.20-4.48%12,404
Sep 3, 20242.903.352.693.353.3513.56%19,474
Aug 30, 20243.213.332.952.952.95-4.22%33,102
Aug 29, 20243.573.573.083.083.08-12.25%63,233
Aug 28, 20243.683.903.303.513.51-2.50%75,386
Aug 27, 20242.873.712.873.603.6024.57%172,888
Aug 26, 20242.503.002.502.892.8914.91%51,396
Aug 23, 20242.502.652.442.522.52-1.37%5,752
Aug 22, 20242.742.752.552.552.55-6.93%9,329
Aug 21, 20242.702.872.622.742.744.98%20,285
Aug 20, 20242.562.902.502.612.612.35%20,369
Aug 19, 20242.832.962.402.552.55-12.37%63,016
Aug 16, 20242.933.052.782.912.910.34%65,508
Aug 15, 20243.173.202.782.902.90-6.45%69,124
Aug 14, 20243.283.303.013.103.10-6.34%225,708
Aug 13, 20243.203.352.903.313.312.16%382,390
Aug 12, 20243.213.722.913.243.241.57%66,031
Aug 9, 20242.903.302.803.193.194.25%55,226
Aug 8, 20243.303.383.013.063.06-10.00%63,258
Aug 7, 20243.893.893.303.403.40-9.33%52,213
Aug 6, 20243.864.013.573.753.752.74%109,175
Aug 5, 20243.604.203.433.653.65-8.75%167,918
Aug 2, 20243.354.143.354.004.003.09%514,099
Aug 1, 20243.894.303.373.883.882.11%2,157,350