LANV(LANV)
LANV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.60 | $1.70 | $1.60 | $1.70 | 2,670 |
| 5/19/2026 | $1.67 | $1.80 | $1.55 | $1.55 | 1,747 |
| 5/18/2026 | $1.71 | $1.83 | $1.65 | $1.67 | 4,200 |
| 5/15/2026 | $1.56 | $1.69 | $1.56 | $1.69 | 1,918 |
| 5/14/2026 | $1.63 | $1.69 | $1.63 | $1.69 | 5,200 |
| 5/13/2026 | $1.68 | $1.68 | $1.59 | $1.64 | 8,500 |
| 5/12/2026 | $1.60 | $1.68 | $1.60 | $1.66 | 5,600 |
| 5/11/2026 | $1.62 | $1.77 | $1.58 | $1.58 | 8,700 |
| 5/8/2026 | $1.69 | $1.70 | $1.59 | $1.64 | 6,916 |
| 5/7/2026 | $1.71 | $1.71 | $1.67 | $1.67 | 5,809 |
| 5/6/2026 | $1.65 | $1.71 | $1.58 | $1.71 | 3,900 |
| 5/5/2026 | $1.59 | $1.63 | $1.57 | $1.63 | 4,703 |
| 5/4/2026 | $1.56 | $1.62 | $1.55 | $1.56 | 4,317 |
| 5/1/2026 | $1.53 | $1.59 | $1.50 | $1.59 | 5,100 |
| 4/30/2026 | $1.53 | $1.58 | $1.35 | $1.56 | 44,046 |
| 4/29/2026 | $1.58 | $1.61 | $1.58 | $1.61 | 3,245 |
| 4/28/2026 | $1.53 | $1.53 | $1.43 | $1.51 | 7,547 |
| 4/27/2026 | $1.60 | $1.63 | $1.46 | $1.63 | 10,200 |
| 4/24/2026 | $1.55 | $1.60 | $1.55 | $1.56 | 10,700 |
| 4/23/2026 | $1.62 | $1.63 | $1.45 | $1.55 | 51,000 |
| 4/22/2026 | $1.63 | $1.71 | $1.58 | $1.58 | 46,424 |
| 4/21/2026 | $1.70 | $1.74 | $1.58 | $1.60 | 47,114 |
| 4/20/2026 | $1.74 | $1.74 | $1.60 | $1.67 | 6,738 |
| 4/17/2026 | $1.57 | $1.75 | $1.55 | $1.69 | 12,700 |
| 4/16/2026 | $1.44 | $1.58 | $1.44 | $1.58 | 47,000 |
| 4/15/2026 | $1.53 | $1.53 | $1.42 | $1.47 | 62,600 |
| 4/14/2026 | $1.52 | $1.55 | $1.40 | $1.50 | 13,344 |
| 4/13/2026 | $1.42 | $1.61 | $1.37 | $1.50 | 29,142 |
| 4/10/2026 | $1.58 | $1.58 | $1.35 | $1.45 | 44,800 |
| 4/9/2026 | $1.43 | $1.53 | $1.41 | $1.48 | 5,800 |
| 4/8/2026 | $1.56 | $1.61 | $1.43 | $1.48 | 11,500 |
| 4/7/2026 | $1.59 | $1.65 | $1.51 | $1.51 | 12,000 |
| 4/6/2026 | $1.64 | $1.64 | $1.48 | $1.60 | 10,960 |
| 4/2/2026 | $1.64 | $1.78 | $1.55 | $1.60 | 46,609 |
| 4/1/2026 | $1.53 | $1.64 | $1.42 | $1.63 | 12,323 |
| 3/31/2026 | $1.54 | $1.67 | $1.50 | $1.51 | 15,245 |
| 3/30/2026 | $1.54 | $1.57 | $1.45 | $1.51 | 33,228 |
| 3/27/2026 | $1.54 | $1.67 | $1.33 | $1.56 | 12,913 |
| 3/26/2026 | $1.50 | $1.58 | $1.32 | $1.50 | 96,500 |
| 3/25/2026 | $1.65 | $1.66 | $1.49 | $1.51 | 6,840 |
| 3/24/2026 | $1.65 | $1.70 | $1.54 | $1.63 | 21,300 |
| 3/23/2026 | $1.81 | $1.88 | $1.64 | $1.70 | 39,600 |
| 3/20/2026 | $1.64 | $1.78 | $1.55 | $1.78 | 44,500 |
| 3/19/2026 | $1.68 | $1.87 | $1.50 | $1.73 | 41,844 |
| 3/18/2026 | $2.05 | $2.05 | $1.69 | $1.69 | 121,305 |
| 3/17/2026 | $1.89 | $1.95 | $1.74 | $1.94 | 732,300 |
| 3/16/2026 | $2.07 | $2.10 | $1.69 | $1.97 | 214,100 |
| 3/13/2026 | $2.05 | $2.14 | $1.85 | $2.10 | 1.76M |
| 3/12/2026 | $1.84 | $2.31 | $1.76 | $2.12 | 466,753 |
| 3/11/2026 | $1.69 | $2.00 | $1.68 | $1.90 | 111,133 |
| 3/10/2026 | $1.72 | $1.82 | $1.60 | $1.71 | 62,800 |
| 3/9/2026 | $1.65 | $1.80 | $1.48 | $1.71 | 45,207 |
| 3/6/2026 | $1.60 | $1.84 | $1.52 | $1.59 | 32,000 |
| 3/5/2026 | $1.61 | $1.63 | $1.47 | $1.56 | 22,634 |
| 3/4/2026 | $1.62 | $1.76 | $1.60 | $1.61 | 17,200 |
| 3/3/2026 | $1.69 | $1.76 | $1.63 | $1.66 | 17,528 |
| 3/2/2026 | $1.66 | $1.86 | $1.66 | $1.76 | 46,238 |
| 2/27/2026 | $1.69 | $1.76 | $1.58 | $1.73 | 33,900 |
| 2/26/2026 | $1.60 | $1.73 | $1.60 | $1.72 | 42,348 |
| 2/25/2026 | $1.68 | $1.74 | $1.61 | $1.71 | 16,600 |
| 2/24/2026 | $1.60 | $1.66 | $1.53 | $1.63 | 35,100 |
| 2/23/2026 | $1.58 | $1.69 | $1.54 | $1.62 | 30,346 |
| 2/20/2026 | $1.49 | $1.61 | $1.46 | $1.60 | 41,500 |