LBTYK(LBTYK)
LBTYK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $10.33 | $10.72 | $10.33 | $10.64 | 2.92M |
| 7/31/2026 | $10.23 | $10.39 | $10.01 | $10.36 | 1.05M |
| 7/30/2026 | $10.24 | $10.31 | $9.99 | $10.24 | 1.69M |
| 7/29/2026 | $9.94 | $10.27 | $9.94 | $10.25 | 1.22M |
| 7/28/2026 | $9.65 | $10.00 | $9.57 | $9.97 | 1.53M |
| 7/27/2026 | $9.78 | $9.91 | $9.44 | $9.59 | 4.01M |
| 7/24/2026 | $10.02 | $10.14 | $9.30 | $9.60 | 4.07M |
| 7/23/2026 | $10.10 | $10.14 | $9.91 | $9.98 | 969,804 |
| 7/22/2026 | $10.10 | $10.20 | $10.04 | $10.16 | 821,000 |
| 7/21/2026 | $9.99 | $10.10 | $9.93 | $9.95 | 729,248 |
| 7/20/2026 | $10.05 | $10.35 | $9.96 | $9.99 | 694,540 |
| 7/17/2026 | $10.40 | $10.45 | $10.05 | $10.09 | 695,600 |
| 7/16/2026 | $10.45 | $10.55 | $10.35 | $10.41 | 667,829 |
| 7/15/2026 | $10.34 | $10.56 | $10.34 | $10.43 | 746,700 |
| 7/14/2026 | $10.55 | $10.59 | $10.37 | $10.37 | 713,541 |
| 7/13/2026 | $10.30 | $10.67 | $10.30 | $10.54 | 976,622 |
| 7/10/2026 | $10.38 | $10.43 | $10.07 | $10.27 | 937,520 |
| 7/9/2026 | $10.25 | $10.39 | $10.09 | $10.30 | 803,700 |
| 7/8/2026 | $10.39 | $10.62 | $10.24 | $10.26 | 1.01M |
| 7/7/2026 | $10.59 | $10.67 | $10.36 | $10.46 | 1.05M |
| 7/6/2026 | $10.95 | $11.01 | $10.49 | $10.50 | 717,500 |
| 7/2/2026 | $10.94 | $11.08 | $10.76 | $10.90 | 787,217 |
| 7/1/2026 | $10.99 | $11.00 | $10.67 | $10.89 | 984,600 |
| 6/30/2026 | $11.02 | $11.12 | $10.87 | $11.00 | 2.04M |
| 6/29/2026 | $11.23 | $11.24 | $10.96 | $11.08 | 1.34M |
| 6/26/2026 | $10.67 | $11.11 | $10.67 | $10.93 | 1.83M |
| 6/25/2026 | $10.70 | $10.79 | $10.61 | $10.64 | 1.06M |
| 6/24/2026 | $10.77 | $10.92 | $10.66 | $10.72 | 833,302 |
| 6/23/2026 | $10.67 | $10.84 | $10.65 | $10.78 | 889,513 |
| 6/22/2026 | $10.79 | $10.88 | $10.54 | $10.60 | 1.02M |
| 6/18/2026 | $10.92 | $11.07 | $10.75 | $10.79 | 2.89M |
| 6/17/2026 | $11.57 | $11.64 | $10.84 | $10.91 | 2.38M |
| 6/16/2026 | $11.62 | $11.77 | $11.37 | $11.60 | 870,105 |
| 6/15/2026 | $11.99 | $12.02 | $11.58 | $11.60 | 1.09M |
| 6/12/2026 | $11.68 | $12.03 | $11.61 | $12.01 | 1.02M |
| 6/11/2026 | $11.36 | $11.67 | $11.33 | $11.61 | 1.16M |
| 6/10/2026 | $11.32 | $11.47 | $11.22 | $11.37 | 829,931 |
| 6/9/2026 | $11.39 | $11.47 | $11.30 | $11.31 | 1.20M |
| 6/8/2026 | $11.32 | $11.47 | $11.28 | $11.37 | 908,100 |
| 6/5/2026 | $11.25 | $11.41 | $11.08 | $11.33 | 1.18M |
| 6/4/2026 | $11.40 | $11.64 | $11.23 | $11.24 | 998,708 |
| 6/3/2026 | $11.79 | $11.79 | $11.24 | $11.33 | 1.61M |
| 6/2/2026 | $11.73 | $11.91 | $11.61 | $11.84 | 1.26M |
| 6/1/2026 | $12.07 | $12.22 | $11.67 | $11.78 | 1.83M |
| 5/29/2026 | $11.87 | $12.24 | $11.85 | $12.16 | 2.41M |
| 5/28/2026 | $11.73 | $12.00 | $11.65 | $11.87 | 1.60M |
| 5/27/2026 | $11.81 | $11.90 | $11.59 | $11.76 | 1.38M |
| 5/26/2026 | $11.80 | $11.90 | $11.64 | $11.78 | 653,048 |
| 5/22/2026 | $11.78 | $11.85 | $11.63 | $11.79 | 926,005 |
| 5/21/2026 | $11.47 | $11.94 | $11.36 | $11.81 | 1.83M |
| 5/20/2026 | $11.91 | $12.09 | $11.54 | $11.55 | 1.70M |
| 5/19/2026 | $11.86 | $11.92 | $11.67 | $11.89 | 824,722 |
| 5/18/2026 | $11.32 | $11.88 | $11.32 | $11.88 | 766,236 |
| 5/15/2026 | $11.37 | $11.41 | $11.18 | $11.34 | 1.09M |
| 5/14/2026 | $11.42 | $11.60 | $11.20 | $11.26 | 1.05M |
| 5/13/2026 | $11.23 | $11.46 | $11.19 | $11.37 | 772,803 |
| 5/12/2026 | $11.78 | $11.78 | $11.27 | $11.28 | 1.05M |
| 5/11/2026 | $11.87 | $11.89 | $11.63 | $11.72 | 741,222 |
| 5/8/2026 | $11.87 | $12.02 | $11.76 | $11.82 | 780,100 |
| 5/7/2026 | $11.91 | $12.06 | $11.72 | $11.93 | 1.20M |
| 5/6/2026 | $11.86 | $12.08 | $11.70 | $12.00 | 1.31M |