LADR(LADR)
LADR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/19/2026 | $9.91 | $10.01 | $9.89 | $9.94 | 501,028 |
| 5/18/2026 | $9.87 | $10.09 | $9.87 | $9.99 | 561,530 |
| 5/15/2026 | $9.98 | $9.98 | $9.85 | $9.89 | 915,133 |
| 5/14/2026 | $10.11 | $10.15 | $10.00 | $10.01 | 1.10M |
| 5/13/2026 | $10.02 | $10.08 | $10.00 | $10.03 | 707,400 |
| 5/12/2026 | $10.09 | $10.14 | $10.03 | $10.06 | 708,959 |
| 5/11/2026 | $10.24 | $10.29 | $10.06 | $10.10 | 599,258 |
| 5/8/2026 | $10.32 | $10.33 | $10.23 | $10.26 | 416,232 |
| 5/7/2026 | $10.28 | $10.32 | $10.20 | $10.26 | 537,823 |
| 5/6/2026 | $10.34 | $10.36 | $10.28 | $10.29 | 473,028 |
| 5/5/2026 | $10.22 | $10.34 | $10.16 | $10.26 | 441,500 |
| 5/4/2026 | $10.27 | $10.33 | $10.13 | $10.17 | 593,696 |
| 5/1/2026 | $10.30 | $10.36 | $10.21 | $10.34 | 408,223 |
| 4/30/2026 | $10.25 | $10.38 | $10.25 | $10.28 | 424,000 |
| 4/29/2026 | $10.41 | $10.45 | $10.22 | $10.25 | 543,001 |
| 4/28/2026 | $10.44 | $10.48 | $10.42 | $10.48 | 491,600 |
| 4/27/2026 | $10.23 | $10.40 | $10.23 | $10.36 | 693,000 |
| 4/24/2026 | $10.39 | $10.43 | $10.31 | $10.34 | 814,200 |
| 4/23/2026 | $10.30 | $10.49 | $10.22 | $10.45 | 1.00M |
| 4/22/2026 | $10.28 | $10.38 | $10.21 | $10.25 | 1.16M |
| 4/21/2026 | $10.33 | $10.35 | $10.16 | $10.25 | 813,303 |
| 4/20/2026 | $10.33 | $10.33 | $10.22 | $10.29 | 1.12M |
| 4/17/2026 | $10.25 | $10.41 | $10.17 | $10.38 | 882,732 |
| 4/16/2026 | $10.30 | $10.35 | $10.13 | $10.14 | 758,676 |
| 4/15/2026 | $10.30 | $10.39 | $10.24 | $10.35 | 838,336 |
| 4/14/2026 | $10.24 | $10.34 | $10.22 | $10.33 | 735,594 |
| 4/13/2026 | $9.82 | $10.22 | $9.75 | $10.21 | 2.02M |
| 4/10/2026 | $9.99 | $10.03 | $9.80 | $9.89 | 3.64M |
| 4/9/2026 | $9.94 | $10.04 | $9.94 | $9.97 | 891,500 |
| 4/8/2026 | $9.85 | $10.00 | $9.84 | $9.98 | 2.17M |
| 4/7/2026 | $9.77 | $9.82 | $9.65 | $9.71 | 1.43M |
| 4/6/2026 | $9.73 | $9.86 | $9.72 | $9.78 | 633,922 |
| 4/2/2026 | $9.69 | $9.80 | $9.61 | $9.78 | 594,513 |
| 4/1/2026 | $9.75 | $9.82 | $9.71 | $9.72 | 863,943 |
| 3/31/2026 | $9.79 | $9.82 | $9.62 | $9.77 | 1.09M |
| 3/30/2026 | $9.77 | $9.88 | $9.68 | $9.85 | 757,921 |
| 3/27/2026 | $9.87 | $9.88 | $9.67 | $9.67 | 1.06M |
| 3/26/2026 | $9.96 | $10.02 | $9.91 | $9.92 | 867,300 |
| 3/25/2026 | $10.01 | $10.04 | $9.91 | $9.99 | 670,000 |
| 3/24/2026 | $9.95 | $10.07 | $9.87 | $9.90 | 864,165 |
| 3/23/2026 | $9.93 | $10.10 | $9.85 | $9.95 | 1.08M |
| 3/20/2026 | $10.02 | $10.02 | $9.76 | $9.77 | 2.05M |
| 3/19/2026 | $9.96 | $10.12 | $9.95 | $10.00 | 915,000 |
| 3/18/2026 | $9.98 | $10.11 | $9.96 | $9.98 | 849,500 |
| 3/17/2026 | $10.10 | $10.16 | $10.02 | $10.06 | 930,300 |
| 3/16/2026 | $10.11 | $10.19 | $9.99 | $9.99 | 715,039 |
| 3/13/2026 | $10.12 | $10.15 | $9.98 | $10.01 | 837,700 |
| 3/12/2026 | $10.01 | $10.15 | $9.97 | $10.05 | 814,500 |
| 3/11/2026 | $10.10 | $10.21 | $10.05 | $10.16 | 766,163 |
| 3/10/2026 | $10.19 | $10.28 | $10.12 | $10.17 | 667,449 |
| 3/9/2026 | $10.15 | $10.26 | $9.89 | $10.25 | 820,400 |
| 3/6/2026 | $10.25 | $10.29 | $10.15 | $10.24 | 686,738 |
| 3/5/2026 | $10.35 | $10.44 | $10.30 | $10.37 | 681,700 |
| 3/4/2026 | $10.40 | $10.49 | $10.36 | $10.41 | 453,619 |
| 3/3/2026 | $10.30 | $10.46 | $10.25 | $10.37 | 552,400 |
| 3/2/2026 | $10.26 | $10.58 | $10.22 | $10.47 | 554,378 |
| 2/27/2026 | $10.44 | $10.52 | $10.37 | $10.37 | 865,500 |
| 2/26/2026 | $10.44 | $10.59 | $10.37 | $10.53 | 385,558 |
| 2/25/2026 | $10.34 | $10.45 | $10.30 | $10.44 | 452,300 |
| 2/24/2026 | $10.34 | $10.38 | $10.29 | $10.30 | 540,547 |
| 2/23/2026 | $10.50 | $10.56 | $10.35 | $10.36 | 465,913 |
| 2/20/2026 | $10.44 | $10.52 | $10.41 | $10.48 | 404,100 |
| 2/19/2026 | $10.37 | $10.46 | $10.32 | $10.44 | 378,724 |