LAKE(LAKE)
LAKE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.68 | $10.84 | $10.12 | $10.18 | 65,277 |
| 5/19/2026 | $10.52 | $11.24 | $10.22 | $10.67 | 196,200 |
| 5/18/2026 | $10.05 | $10.96 | $10.00 | $10.57 | 163,382 |
| 5/15/2026 | $10.37 | $10.44 | $9.51 | $9.53 | 86,617 |
| 5/14/2026 | $10.60 | $10.70 | $10.20 | $10.49 | 77,591 |
| 5/13/2026 | $10.57 | $10.85 | $10.02 | $10.52 | 96,911 |
| 5/12/2026 | $10.81 | $10.81 | $10.00 | $10.57 | 95,261 |
| 5/11/2026 | $11.20 | $11.32 | $10.61 | $10.75 | 162,372 |
| 5/8/2026 | $11.13 | $11.18 | $10.46 | $10.64 | 261,300 |
| 5/7/2026 | $9.65 | $11.14 | $9.65 | $10.84 | 315,365 |
| 5/6/2026 | $9.37 | $9.80 | $9.24 | $9.63 | 62,413 |
| 5/5/2026 | $9.52 | $9.64 | $9.24 | $9.24 | 30,621 |
| 5/4/2026 | $9.50 | $9.57 | $9.20 | $9.48 | 63,500 |
| 5/1/2026 | $10.24 | $10.24 | $9.45 | $9.50 | 54,822 |
| 4/30/2026 | $9.74 | $10.24 | $9.63 | $10.17 | 50,800 |
| 4/29/2026 | $10.16 | $10.16 | $9.66 | $9.74 | 46,000 |
| 4/28/2026 | $10.38 | $10.48 | $10.08 | $10.26 | 58,137 |
| 4/27/2026 | $10.04 | $10.35 | $9.96 | $10.33 | 36,503 |
| 4/24/2026 | $10.09 | $10.23 | $9.97 | $10.05 | 52,513 |
| 4/23/2026 | $10.71 | $10.71 | $10.00 | $10.15 | 79,909 |
| 4/22/2026 | $11.01 | $11.01 | $10.54 | $10.73 | 85,700 |
| 4/21/2026 | $10.87 | $11.08 | $10.68 | $10.94 | 86,900 |
| 4/20/2026 | $11.62 | $11.81 | $10.69 | $10.83 | 249,312 |
| 4/17/2026 | $9.30 | $11.39 | $9.19 | $11.20 | 392,621 |
| 4/16/2026 | $9.31 | $9.44 | $8.85 | $8.92 | 207,600 |
| 4/15/2026 | $9.36 | $9.50 | $9.28 | $9.37 | 29,900 |
| 4/14/2026 | $9.04 | $9.62 | $8.99 | $9.46 | 101,514 |
| 4/13/2026 | $8.89 | $9.11 | $8.75 | $9.07 | 77,100 |
| 4/10/2026 | $8.94 | $9.02 | $8.78 | $8.93 | 47,000 |
| 4/9/2026 | $8.84 | $9.03 | $8.50 | $9.00 | 61,700 |
| 4/8/2026 | $9.17 | $9.35 | $8.46 | $8.91 | 127,072 |
| 4/7/2026 | $8.94 | $9.18 | $8.67 | $9.16 | 76,615 |
| 4/6/2026 | $8.58 | $8.88 | $8.33 | $8.86 | 140,400 |
| 4/2/2026 | $8.04 | $8.51 | $7.98 | $8.47 | 83,900 |
| 4/1/2026 | $8.23 | $8.45 | $8.14 | $8.21 | 62,419 |
| 3/31/2026 | $7.97 | $8.27 | $7.97 | $8.19 | 69,500 |
| 3/30/2026 | $7.89 | $7.89 | $7.58 | $7.80 | 67,700 |
| 3/27/2026 | $7.71 | $7.75 | $7.53 | $7.58 | 73,800 |
| 3/26/2026 | $7.68 | $8.00 | $7.56 | $7.80 | 149,500 |
| 3/25/2026 | $7.67 | $7.97 | $7.48 | $7.78 | 100,036 |
| 3/24/2026 | $7.95 | $8.10 | $7.15 | $7.66 | 192,300 |
| 3/23/2026 | $7.96 | $8.32 | $7.80 | $8.02 | 123,800 |
| 3/20/2026 | $8.39 | $8.39 | $7.71 | $7.72 | 152,675 |
| 3/19/2026 | $8.32 | $8.50 | $8.27 | $8.37 | 56,356 |
| 3/18/2026 | $8.51 | $8.51 | $8.35 | $8.37 | 71,644 |
| 3/17/2026 | $8.77 | $8.77 | $8.51 | $8.60 | 91,900 |
| 3/16/2026 | $8.81 | $9.05 | $8.64 | $8.69 | 66,300 |
| 3/13/2026 | $8.70 | $8.82 | $8.55 | $8.82 | 55,609 |
| 3/12/2026 | $8.71 | $8.86 | $8.55 | $8.64 | 56,648 |
| 3/11/2026 | $8.55 | $8.79 | $8.55 | $8.75 | 45,430 |
| 3/10/2026 | $8.41 | $8.77 | $8.30 | $8.60 | 75,280 |
| 3/9/2026 | $8.42 | $8.54 | $8.07 | $8.53 | 103,200 |
| 3/6/2026 | $8.66 | $8.84 | $8.47 | $8.60 | 129,417 |
| 3/5/2026 | $8.92 | $9.11 | $8.70 | $8.85 | 84,900 |
| 3/4/2026 | $9.03 | $9.15 | $8.86 | $8.98 | 205,417 |
| 3/3/2026 | $8.93 | $9.08 | $8.61 | $8.97 | 148,344 |
| 3/2/2026 | $9.20 | $9.21 | $8.93 | $8.93 | 100,755 |
| 2/27/2026 | $9.38 | $9.54 | $9.01 | $9.17 | 173,900 |
| 2/26/2026 | $9.50 | $9.51 | $9.25 | $9.42 | 36,705 |
| 2/25/2026 | $9.55 | $9.60 | $9.44 | $9.55 | 43,613 |
| 2/24/2026 | $9.44 | $9.74 | $9.44 | $9.54 | 66,119 |
| 2/23/2026 | $9.55 | $9.60 | $9.21 | $9.43 | 60,020 |
| 2/20/2026 | $9.32 | $9.60 | $9.25 | $9.56 | 69,039 |