Lyntris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	11.54	11.74	11.03	11.06	11.06	-3.99%	77,729
Oct 12, 2026	11.70	11.77	11.20	11.52	11.52	-1.37%	351,630
Oct 9, 2026	12.45	12.61	11.61	11.68	11.68	-5.27%	815,840
Oct 8, 2026	12.76	12.88	12.15	12.33	12.33	-3.37%	377,839
Oct 7, 2026	13.15	13.15	12.76	12.76	12.76	-3.77%	315,274
Oct 6, 2026	12.60	13.48	12.50	13.26	13.26	5.66%	411,565
Oct 5, 2026	12.86	13.30	12.55	12.55	12.55	-1.49%	333,424
Oct 2, 2026	12.66	12.92	12.41	12.74	12.74	0.63%	757,924
Oct 1, 2026	12.25	12.84	12.12	12.66	12.66	2.59%	596,993
Sep 30, 2026	12.52	12.58	12.05	12.34	12.34	-0.64%	521,363
Sep 29, 2026	12.50	12.96	12.22	12.42	12.42	1.22%	1,409,334
Sep 28, 2026	12.72	12.92	12.20	12.27	12.27	-4.59%	614,111
Sep 25, 2026	12.84	13.16	12.77	12.86	12.86	-0.77%	265,057
Sep 24, 2026	12.94	13.34	12.72	12.96	12.96	-0.15%	329,984
Sep 23, 2026	13.48	13.60	12.88	12.98	12.98	-2.41%	311,504
Sep 22, 2026	13.33	13.90	13.04	13.30	13.30	-0.23%	278,430
Sep 21, 2026	13.76	13.90	13.04	13.33	13.33	-2.63%	239,781
Sep 18, 2026	13.80	13.88	13.44	13.69	13.69	1.86%	293,264
Sep 17, 2026	13.81	14.00	13.33	13.44	13.44	-1.68%	401,942
Sep 16, 2026	13.46	13.88	13.26	13.67	13.67	1.56%	287,078
Sep 15, 2026	13.46	13.88	13.07	13.46	13.46	-	543,724
Sep 14, 2026	12.70	13.71	12.40	13.46	13.46	5.65%	849,455
Sep 11, 2026	12.51	13.02	12.46	12.74	12.74	2.82%	241,912
Sep 10, 2026	12.77	12.83	12.21	12.39	12.39	-3.05%	568,262
Sep 9, 2026	13.12	13.44	12.40	12.78	12.78	-2.74%	649,071
Sep 8, 2026	12.67	13.72	12.67	13.14	13.14	3.71%	572,954
Sep 4, 2026	12.99	13.15	12.63	12.67	12.67	-3.13%	423,887
Sep 3, 2026	13.11	13.36	12.67	13.08	13.08	-0.53%	597,815
Sep 2, 2026	13.86	13.88	12.89	13.15	13.15	-4.15%	289,068
Sep 1, 2026	13.44	14.02	13.02	13.72	13.72	1.03%	306,634
Aug 31, 2026	13.92	14.10	13.50	13.58	13.58	-3.41%	375,850
Aug 28, 2026	14.03	14.64	13.69	14.06	14.06	-0.78%	421,163
Aug 27, 2026	14.00	14.25	13.30	14.17	14.17	3.81%	450,025
Aug 26, 2026	13.81	14.22	12.96	13.65	13.65	-2.57%	1,257,587
Aug 25, 2026	15.06	15.20	13.50	14.01	14.01	-6.79%	1,123,580
Aug 24, 2026	15.55	15.70	15.03	15.03	15.03	-4.33%	554,397
Aug 21, 2026	15.45	15.80	15.05	15.71	15.71	1.03%	883,888
Aug 20, 2026	14.75	15.59	14.63	15.55	15.55	3.60%	2,520,051