Ladder Capital CorpLADRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $10.89 | $11.02 | $10.71 | $10.79 | 304,491 |
| 2/2/2026 | $11.00 | $11.09 | $10.86 | $10.91 | 1.01M |
| 1/30/2026 | $11.06 | $11.06 | $10.77 | $10.97 | 929,783 |
| 1/29/2026 | $11.15 | $11.22 | $11.05 | $11.16 | 525,849 |
| 1/28/2026 | $11.19 | $11.31 | $11.08 | $11.08 | 522,129 |
| 1/27/2026 | $11.06 | $11.14 | $11.03 | $11.14 | 289,912 |
| 1/26/2026 | $11.10 | $11.13 | $10.94 | $11.09 | 446,219 |
| 1/23/2026 | $11.20 | $11.21 | $11.01 | $11.07 | 447,800 |
| 1/22/2026 | $11.24 | $11.37 | $11.20 | $11.23 | 472,305 |
| 1/21/2026 | $11.07 | $11.23 | $11.05 | $11.21 | 505,200 |
| 1/20/2026 | $11.06 | $11.11 | $10.95 | $11.07 | 681,728 |
| 1/16/2026 | $11.10 | $11.20 | $11.09 | $11.19 | 546,442 |
| 1/15/2026 | $11.00 | $11.20 | $10.94 | $11.13 | 641,236 |
| 1/14/2026 | $10.87 | $11.03 | $10.81 | $11.02 | 646,080 |
| 1/13/2026 | $10.96 | $10.99 | $10.75 | $10.83 | 458,300 |
| 1/12/2026 | $10.93 | $11.01 | $10.83 | $10.98 | 608,900 |
| 1/9/2026 | $10.84 | $10.96 | $10.82 | $10.95 | 854,029 |
| 1/8/2026 | $10.61 | $10.82 | $10.61 | $10.79 | 847,616 |
| 1/7/2026 | $10.89 | $10.92 | $10.56 | $10.64 | 1.22M |
| 1/6/2026 | $11.03 | $11.04 | $10.81 | $10.89 | 1.01M |
| 1/5/2026 | $11.08 | $11.16 | $10.99 | $11.06 | 942,300 |
| 1/2/2026 | $10.98 | $11.21 | $10.92 | $11.10 | 555,894 |
| 12/31/2025 | $11.10 | $11.14 | $10.96 | $10.99 | 594,400 |
| 12/30/2025 | $11.31 | $11.35 | $11.24 | $11.31 | 565,138 |
| 12/29/2025 | $11.35 | $11.35 | $11.24 | $11.29 | 615,600 |
| 12/26/2025 | $11.35 | $11.39 | $11.29 | $11.33 | 363,300 |
| 12/24/2025 | $11.36 | $11.36 | $11.27 | $11.34 | 267,440 |
| 12/23/2025 | $11.38 | $11.41 | $11.27 | $11.29 | 402,800 |
| 12/22/2025 | $11.38 | $11.48 | $11.34 | $11.41 | 738,430 |
| 12/19/2025 | $11.37 | $11.47 | $11.31 | $11.38 | 1.77M |
| 12/18/2025 | $11.39 | $11.48 | $11.28 | $11.42 | 758,000 |
| 12/17/2025 | $11.20 | $11.47 | $11.20 | $11.35 | 1.03M |
| 12/16/2025 | $11.37 | $11.41 | $11.20 | $11.21 | 699,900 |
| 12/15/2025 | $11.41 | $11.43 | $11.27 | $11.33 | 1.06M |
| 12/12/2025 | $11.36 | $11.48 | $11.34 | $11.37 | 707,200 |
| 12/11/2025 | $11.19 | $11.36 | $11.15 | $11.35 | 577,565 |
| 12/10/2025 | $10.98 | $11.26 | $10.98 | $11.16 | 611,122 |
| 12/9/2025 | $10.94 | $11.02 | $10.90 | $10.97 | 681,741 |
| 12/8/2025 | $10.87 | $10.94 | $10.79 | $10.92 | 899,121 |
| 12/5/2025 | $10.92 | $10.96 | $10.84 | $10.87 | 631,900 |
| 12/4/2025 | $11.06 | $11.06 | $10.86 | $10.95 | 941,953 |
| 12/3/2025 | $10.94 | $11.06 | $10.92 | $11.03 | 862,800 |
| 12/2/2025 | $10.97 | $10.97 | $10.81 | $10.95 | 913,727 |
| 12/1/2025 | $10.97 | $11.00 | $10.83 | $10.93 | 1.03M |
| 11/28/2025 | $11.12 | $11.15 | $10.99 | $11.05 | 297,437 |
| 11/26/2025 | $11.05 | $11.18 | $10.94 | $11.08 | 645,600 |
| 11/25/2025 | $10.80 | $11.13 | $10.80 | $11.08 | 685,008 |
| 11/24/2025 | $10.73 | $10.80 | $10.64 | $10.79 | 838,100 |
| 11/21/2025 | $10.49 | $10.71 | $10.44 | $10.68 | 674,339 |
| 11/20/2025 | $10.50 | $10.59 | $10.43 | $10.45 | 522,428 |
| 11/19/2025 | $10.43 | $10.50 | $10.41 | $10.46 | 537,914 |
| 11/18/2025 | $10.42 | $10.47 | $10.35 | $10.43 | 539,119 |
| 11/17/2025 | $10.72 | $10.72 | $10.41 | $10.42 | 649,100 |
| 11/14/2025 | $10.69 | $10.72 | $10.58 | $10.70 | 550,431 |
| 11/13/2025 | $10.56 | $10.72 | $10.56 | $10.68 | 602,976 |
| 11/12/2025 | $10.65 | $10.68 | $10.57 | $10.62 | 604,222 |
| 11/11/2025 | $10.55 | $10.66 | $10.55 | $10.65 | 620,010 |
| 11/10/2025 | $10.59 | $10.60 | $10.45 | $10.55 | 564,400 |
| 11/7/2025 | $10.52 | $10.60 | $10.50 | $10.58 | 715,045 |
| 11/6/2025 | $10.71 | $10.71 | $10.49 | $10.50 | 469,434 |
| 11/5/2025 | $10.70 | $10.75 | $10.64 | $10.69 | 393,522 |