LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX · Real-Time Price · USD
1.625
-0.005 (-0.31%)
Oct 31, 2025, 4:00 PM EDT - Market closed
LAVA Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | -0.31% | 14,875 |
| Oct 30, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.56% | 64,867 |
| Oct 29, 2025 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | -0.31% | 84,737 |
| Oct 28, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | - | 13,760 |
| Oct 27, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | - | 24,431 |
| Oct 24, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | - | 149,273 |
| Oct 23, 2025 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | -1.23% | 85,906 |
| Oct 22, 2025 | 1.47 | 1.64 | 1.45 | 1.63 | 1.63 | 10.88% | 2,564,476 |
| Oct 21, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 1,189,596 |
| Oct 20, 2025 | 1.49 | 1.51 | 1.44 | 1.49 | 1.49 | 0.68% | 1,439,774 |
| Oct 17, 2025 | 1.49 | 1.52 | 1.44 | 1.48 | 1.48 | -2.63% | 1,898,885 |
| Oct 16, 2025 | 1.52 | 1.53 | 1.47 | 1.52 | 1.52 | 0.33% | 1,012,920 |
| Oct 15, 2025 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | -0.98% | 296,847 |
| Oct 14, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 433,663 |
| Oct 13, 2025 | 1.55 | 1.59 | 1.53 | 1.54 | 1.54 | -0.65% | 103,195 |
| Oct 10, 2025 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 91,617 |
| Oct 9, 2025 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 101,859 |
| Oct 8, 2025 | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | -2.47% | 71,013 |
| Oct 7, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 49,338 |
| Oct 6, 2025 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | 0.63% | 137,015 |
| Oct 3, 2025 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 3.23% | 91,422 |
| Oct 2, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 380,333 |
| Oct 1, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.28% | 125,829 |
| Sep 30, 2025 | 1.55 | 1.61 | 1.53 | 1.56 | 1.56 | -3.11% | 1,138,130 |
| Sep 29, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 164,206 |
| Sep 26, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 0.13% | 147,165 |
| Sep 25, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -0.13% | 66,374 |
| Sep 24, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 80,446 |
| Sep 23, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 231,498 |
| Sep 22, 2025 | 1.50 | 1.57 | 1.48 | 1.56 | 1.56 | 5.05% | 278,602 |
| Sep 19, 2025 | 1.49 | 1.49 | 1.40 | 1.49 | 1.49 | 1.02% | 3,187,907 |
| Sep 18, 2025 | 1.50 | 1.55 | 1.43 | 1.47 | 1.47 | -2.00% | 1,136,127 |
| Sep 17, 2025 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 713,019 |
| Sep 16, 2025 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 637,632 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.32% | 52,955 |
| Sep 12, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.32% | 57,150 |
| Sep 11, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -1.60% | 57,394 |
| Sep 10, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | -0.32% | 51,683 |
| Sep 9, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 46,086 |
| Sep 8, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 86,775 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 32,058 |
| Sep 4, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 33,372 |
| Sep 3, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 69,630 |
| Sep 2, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 90,937 |
| Aug 29, 2025 | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 161,708 |
| Aug 28, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 156,763 |
| Aug 27, 2025 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 1.97% | 62,098 |
| Aug 26, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 209,439 |
| Aug 25, 2025 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 341,457 |
| Aug 22, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 181,479 |