Lavoro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	1.17	1.18	0.96	1.01	1.01	-9.01%	377,122
Jan 6, 2026	1.11	1.20	1.01	1.11	1.11	-8.26%	650,616
Jan 5, 2026	0.97	1.28	0.75	1.21	1.21	10.00%	4,861,538
Jan 2, 2026	0.58	1.49	0.52	1.10	1.10	144.44%	115,820,980
Dec 31, 2025	0.47	0.47	0.19	0.45	0.45	-7.02%	48,704
Dec 30, 2025	0.58	0.58	0.48	0.48	0.48	-7.10%	10,982
Dec 29, 2025	0.59	0.59	0.41	0.52	0.52	-12.44%	46,457
Dec 26, 2025	0.60	0.62	0.55	0.60	0.60	-2.46%	22,269
Dec 24, 2025	0.62	0.62	0.60	0.61	0.61	-3.17%	2,116
Dec 23, 2025	0.62	0.63	0.60	0.63	0.63	-2.55%	5,577
Dec 22, 2025	0.61	0.65	0.61	0.65	0.65	5.98%	2,508
Dec 19, 2025	0.62	0.63	0.61	0.61	0.61	-0.83%	3,055
Dec 18, 2025	0.62	0.63	0.62	0.62	0.62	-2.37%	3,016
Dec 17, 2025	0.65	0.69	0.60	0.63	0.63	-2.17%	29,947
Dec 16, 2025	0.64	0.69	0.60	0.64	0.64	5.54%	6,410
Dec 15, 2025	0.66	0.70	0.60	0.61	0.61	-0.15%	15,410
Dec 12, 2025	0.70	0.71	0.61	0.61	0.61	-13.63%	19,157
Dec 11, 2025	0.78	0.78	0.71	0.71	0.71	-2.14%	3,028
Dec 10, 2025	0.82	0.96	0.71	0.72	0.72	-12.88%	42,689
Dec 9, 2025	0.84	0.86	0.75	0.83	0.83	1.54%	16,797
Dec 8, 2025	0.76	0.97	0.72	0.82	0.82	12.70%	34,012
Dec 5, 2025	0.72	0.76	0.72	0.73	0.73	-4.58%	2,570
Dec 4, 2025	0.76	0.76	0.71	0.76	0.76	1.20%	19,438
Dec 3, 2025	0.76	0.76	0.71	0.75	0.75	-13.68%	11,498
Dec 2, 2025	0.94	0.94	0.71	0.87	0.87	-11.44%	26,464
Dec 1, 2025	0.96	1.06	0.94	0.98	0.98	3.75%	8,702
Nov 28, 2025	0.97	0.98	0.95	0.95	0.95	-0.33%	4,206
Nov 26, 2025	0.96	1.05	0.95	0.95	0.95	0.69%	20,560
Nov 25, 2025	0.98	1.08	0.94	0.94	0.94	-3.85%	5,765
Nov 24, 2025	1.03	1.11	0.98	0.98	0.98	-4.73%	10,108
Nov 21, 2025	1.10	1.14	1.02	1.03	1.03	-4.63%	15,142
Nov 20, 2025	1.20	1.21	1.08	1.08	1.08	-6.90%	5,908
Nov 19, 2025	1.26	1.26	1.15	1.16	1.16	-5.69%	10,097
Nov 18, 2025	1.41	1.41	1.22	1.23	1.23	-2.38%	6,716
Nov 17, 2025	1.39	1.43	1.22	1.26	1.26	1.61%	21,631
Nov 13, 2025	1.33	1.33	1.24	1.24	1.24	-6.06%	14,648
Nov 12, 2025	1.22	1.46	1.22	1.32	1.32	8.20%	3,201
Nov 11, 2025	1.22	1.22	1.22	1.22	1.22	-6.87%	442
Nov 10, 2025	1.31	1.33	1.25	1.31	1.31	-1.50%	1,733
Nov 7, 2025	1.20	1.33	1.20	1.33	1.33	-	4,223
Nov 5, 2025	1.32	1.33	1.32	1.33	1.33	-0.75%	1,388
Nov 4, 2025	1.28	1.34	1.28	1.34	1.34	1.90%	3,177
Nov 3, 2025	1.25	1.32	1.25	1.32	1.32	6.05%	3,638
Oct 31, 2025	1.38	1.38	1.24	1.24	1.24	-6.77%	10,637
Oct 30, 2025	1.32	1.44	1.30	1.33	1.33	-3.62%	3,511
Oct 29, 2025	1.47	1.49	1.38	1.38	1.38	-2.82%	8,972
Oct 28, 2025	1.46	1.46	1.38	1.42	1.42	-0.70%	9,505
Oct 27, 2025	1.48	1.51	1.33	1.43	1.43	-2.59%	9,167
Oct 24, 2025	1.43	1.47	1.43	1.47	1.47	1.38%	7,088
Oct 23, 2025	1.55	1.55	1.45	1.45	1.45	-3.14%	13,771