LAMDA.ATLAMDA.AT
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.12 | $7.18 | $7.11 | $7.15 | 242,454 |
| 1/13/2026 | $7.18 | $7.19 | $7.06 | $7.10 | 251,027 |
| 1/12/2026 | $7.25 | $7.25 | $7.17 | $7.19 | 226,523 |
| 1/9/2026 | $7.20 | $7.25 | $7.18 | $7.25 | 216,478 |
| 1/8/2026 | $7.31 | $7.31 | $7.18 | $7.18 | 426,002 |
| 1/7/2026 | $7.26 | $7.34 | $7.23 | $7.26 | 285,797 |
| 1/5/2026 | $7.20 | $7.26 | $7.15 | $7.21 | 323,667 |
| 1/2/2026 | $7.15 | $7.25 | $7.15 | $7.20 | 235,737 |
| 12/31/2025 | $7.16 | $7.21 | $7.12 | $7.12 | 145,447 |
| 12/30/2025 | $7.16 | $7.28 | $7.15 | $7.15 | 237,203 |
| 12/29/2025 | $7.08 | $7.22 | $7.02 | $7.20 | 185,122 |
| 12/23/2025 | $7.13 | $7.20 | $7.08 | $7.08 | 170,254 |
| 12/22/2025 | $7.14 | $7.17 | $7.08 | $7.14 | 211,086 |
| 12/19/2025 | $7.26 | $7.26 | $7.08 | $7.08 | 590,447 |
| 12/18/2025 | $7.06 | $7.12 | $7.02 | $7.08 | 133,145 |
| 12/17/2025 | $7.06 | $7.09 | $7.02 | $7.06 | 104,869 |
| 12/16/2025 | $7.07 | $7.15 | $7.02 | $7.02 | 182,099 |
| 12/15/2025 | $7.11 | $7.15 | $7.08 | $7.09 | 114,412 |
| 12/12/2025 | $7.13 | $7.18 | $7.11 | $7.13 | 138,417 |
| 12/11/2025 | $7.13 | $7.18 | $7.10 | $7.13 | 130,293 |
| 12/10/2025 | $7.08 | $7.17 | $7.05 | $7.13 | 149,779 |
| 12/9/2025 | $7.17 | $7.18 | $7.09 | $7.09 | 251,882 |
| 12/8/2025 | $7.25 | $7.28 | $7.12 | $7.12 | 144,456 |
| 12/5/2025 | $7.14 | $7.25 | $7.14 | $7.25 | 111,942 |
| 12/4/2025 | $7.18 | $7.25 | $7.17 | $7.17 | 158,921 |
| 12/3/2025 | $7.08 | $7.26 | $7.04 | $7.15 | 179,683 |
| 12/2/2025 | $7.00 | $7.05 | $6.98 | $7.04 | 102,456 |
| 12/1/2025 | $7.04 | $7.05 | $6.96 | $6.97 | 158,975 |
| 11/28/2025 | $7.10 | $7.10 | $6.99 | $7.00 | 96,367 |
| 11/27/2025 | $7.09 | $7.12 | $6.96 | $7.02 | 178,750 |
| 11/26/2025 | $7.10 | $7.15 | $7.01 | $7.05 | 216,025 |
| 11/25/2025 | $7.11 | $7.20 | $7.05 | $7.07 | 205,306 |
| 11/24/2025 | $7.07 | $7.16 | $7.05 | $7.14 | 274,813 |
| 11/21/2025 | $6.98 | $7.11 | $6.98 | $7.11 | 84,836 |
| 11/20/2025 | $7.05 | $7.14 | $7.03 | $7.06 | 202,792 |
| 11/19/2025 | $6.92 | $7.08 | $6.92 | $7.05 | 190,827 |
| 11/18/2025 | $7.15 | $7.18 | $6.97 | $6.99 | 195,895 |
| 11/17/2025 | $7.25 | $7.33 | $7.17 | $7.21 | 187,501 |
| 11/14/2025 | $7.36 | $7.36 | $7.10 | $7.25 | 259,817 |
| 11/13/2025 | $7.39 | $7.41 | $7.32 | $7.36 | 206,438 |
| 11/12/2025 | $7.27 | $7.39 | $7.27 | $7.37 | 177,485 |
| 11/11/2025 | $7.25 | $7.36 | $7.25 | $7.27 | 180,026 |
| 11/10/2025 | $7.28 | $7.33 | $7.21 | $7.30 | 245,417 |
| 11/7/2025 | $7.25 | $7.33 | $7.16 | $7.17 | 142,588 |
| 11/6/2025 | $7.31 | $7.34 | $7.24 | $7.25 | 117,135 |
| 11/5/2025 | $7.33 | $7.35 | $7.27 | $7.31 | 94,686 |
| 11/4/2025 | $7.40 | $7.40 | $7.28 | $7.33 | 137,520 |
| 11/3/2025 | $7.40 | $7.42 | $7.34 | $7.40 | 176,454 |
| 10/31/2025 | $7.30 | $7.41 | $7.29 | $7.40 | 242,514 |
| 10/30/2025 | $7.40 | $7.44 | $7.32 | $7.36 | 117,067 |
| 10/29/2025 | $7.27 | $7.37 | $7.26 | $7.36 | 195,064 |
| 10/27/2025 | $7.25 | $7.35 | $7.19 | $7.27 | 239,754 |
| 10/24/2025 | $7.32 | $7.33 | $7.22 | $7.25 | 108,766 |
| 10/23/2025 | $7.32 | $7.36 | $7.25 | $7.30 | 196,558 |
| 10/22/2025 | $7.25 | $7.45 | $7.25 | $7.32 | 230,471 |
| 10/21/2025 | $7.23 | $7.31 | $7.21 | $7.28 | 230,966 |
| 10/20/2025 | $7.28 | $7.30 | $7.17 | $7.23 | 118,907 |
| 10/17/2025 | $7.33 | $7.33 | $7.13 | $7.20 | 348,613 |