LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX · Real-Time Price · USD
1.620
+0.020 (1.25%)
At close: Oct 6, 2025, 4:00 PM EDT
1.610
-0.010 (-0.62%)
After-hours: Oct 6, 2025, 4:10 PM EDT
LAVA Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.60 | 1.61 | 1.58 | 1.63 | - | 1.87% | 23,589 |
| 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 |
| Aug 21, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.64% | 199,796 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 51,878 |
| Aug 19, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.33% | 52,294 |
| Aug 18, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | - | 101,501 |
| Aug 15, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 192,254 |
| Aug 14, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 106,486 |
| Aug 13, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | - | 78,849 |
| Aug 12, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 22,972 |
| Aug 11, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 123,560 |
| Aug 8, 2025 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | - | 221,442 |
| Aug 7, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 199,594 |
| Aug 6, 2025 | 1.48 | 1.56 | 1.45 | 1.53 | 1.53 | 1.66% | 280,097 |
| Aug 5, 2025 | 1.42 | 1.54 | 1.42 | 1.51 | 1.51 | 2.38% | 321,842 |
| Aug 4, 2025 | 1.41 | 1.51 | 1.37 | 1.47 | 1.47 | 3.52% | 1,023,854 |
| Aug 1, 2025 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -6.58% | 38,920 |
| Jul 31, 2025 | 1.42 | 1.54 | 1.38 | 1.52 | 1.52 | 7.04% | 115,816 |
| Jul 30, 2025 | 1.53 | 1.69 | 1.35 | 1.42 | 1.42 | -3.40% | 239,118 |
| Jul 29, 2025 | 1.50 | 1.56 | 1.46 | 1.47 | 1.47 | -3.29% | 51,966 |
| Jul 28, 2025 | 1.44 | 1.55 | 1.34 | 1.52 | 1.52 | 6.29% | 115,053 |