LIDR(LIDR)
LIDR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $1.05 | $1.07 | $1.03 | $1.04 | 398,920 |
| 10/7/2026 | $1.06 | $1.08 | $1.04 | $1.06 | 426,661 |
| 10/6/2026 | $1.11 | $1.12 | $1.07 | $1.07 | 614,747 |
| 10/5/2026 | $1.13 | $1.14 | $1.10 | $1.10 | 559,649 |
| 10/2/2026 | $1.18 | $1.18 | $1.12 | $1.12 | 571,937 |
| 10/1/2026 | $1.20 | $1.20 | $1.15 | $1.17 | 578,134 |
| 9/30/2026 | $1.19 | $1.22 | $1.19 | $1.20 | 306,490 |
| 9/29/2026 | $1.19 | $1.21 | $1.18 | $1.19 | 183,900 |
| 9/28/2026 | $1.20 | $1.21 | $1.18 | $1.19 | 471,663 |
| 9/25/2026 | $1.21 | $1.22 | $1.19 | $1.21 | 348,114 |
| 9/24/2026 | $1.18 | $1.21 | $1.16 | $1.20 | 410,876 |
| 9/23/2026 | $1.21 | $1.22 | $1.18 | $1.18 | 448,892 |
| 9/22/2026 | $1.19 | $1.23 | $1.18 | $1.22 | 580,369 |
| 9/21/2026 | $1.20 | $1.23 | $1.19 | $1.19 | 658,128 |
| 9/18/2026 | $1.21 | $1.23 | $1.19 | $1.20 | 463,573 |
| 9/17/2026 | $1.19 | $1.24 | $1.19 | $1.21 | 615,909 |
| 9/16/2026 | $1.18 | $1.22 | $1.17 | $1.18 | 843,539 |
| 9/15/2026 | $1.23 | $1.25 | $1.21 | $1.21 | 861,207 |
| 9/14/2026 | $1.28 | $1.28 | $1.23 | $1.23 | 689,700 |
| 9/11/2026 | $1.29 | $1.33 | $1.29 | $1.29 | 483,300 |
| 9/10/2026 | $1.31 | $1.34 | $1.28 | $1.28 | 894,106 |
| 9/9/2026 | $1.33 | $1.37 | $1.31 | $1.33 | 1.18M |
| 9/8/2026 | $1.37 | $1.41 | $1.33 | $1.33 | 1.46M |
| 9/4/2026 | $1.37 | $1.39 | $1.35 | $1.37 | 1.40M |
| 9/3/2026 | $1.41 | $1.53 | $1.37 | $1.37 | 4.60M |
| 9/2/2026 | $1.37 | $1.50 | $1.35 | $1.39 | 7.00M |
| 9/1/2026 | $1.58 | $1.64 | $1.36 | $1.47 | 129.99M |
| 8/31/2026 | $1.17 | $1.19 | $1.14 | $1.15 | 415,000 |
| 8/28/2026 | $1.20 | $1.20 | $1.15 | $1.15 | 603,933 |
| 8/27/2026 | $1.20 | $1.23 | $1.19 | $1.20 | 249,399 |
| 8/26/2026 | $1.20 | $1.23 | $1.18 | $1.18 | 460,200 |
| 8/25/2026 | $1.21 | $1.24 | $1.21 | $1.23 | 402,828 |
| 8/24/2026 | $1.27 | $1.27 | $1.20 | $1.21 | 385,456 |
| 8/21/2026 | $1.27 | $1.29 | $1.22 | $1.27 | 460,805 |
| 8/20/2026 | $1.28 | $1.29 | $1.23 | $1.26 | 619,401 |
| 8/19/2026 | $1.26 | $1.30 | $1.22 | $1.26 | 374,505 |
| 8/18/2026 | $1.27 | $1.28 | $1.23 | $1.25 | 456,500 |
| 8/17/2026 | $1.30 | $1.31 | $1.27 | $1.28 | 311,100 |
| 8/14/2026 | $1.29 | $1.33 | $1.27 | $1.31 | 649,075 |
| 8/13/2026 | $1.32 | $1.37 | $1.28 | $1.28 | 663,010 |
| 8/12/2026 | $1.33 | $1.34 | $1.26 | $1.32 | 713,900 |
| 8/11/2026 | $1.31 | $1.35 | $1.27 | $1.33 | 659,300 |
| 8/10/2026 | $1.29 | $1.38 | $1.26 | $1.30 | 952,330 |
| 8/7/2026 | $1.19 | $1.33 | $1.14 | $1.32 | 2.22M |
| 8/6/2026 | $1.25 | $1.28 | $1.19 | $1.22 | 3.92M |
| 8/5/2026 | $1.26 | $1.31 | $1.25 | $1.26 | 1.69M |
| 8/4/2026 | $1.15 | $1.29 | $1.15 | $1.26 | 1.04M |
| 8/3/2026 | $1.14 | $1.21 | $1.13 | $1.13 | 665,200 |
| 7/31/2026 | $1.14 | $1.17 | $1.12 | $1.14 | 657,201 |
| 7/30/2026 | $1.05 | $1.11 | $1.04 | $1.10 | 817,100 |
| 7/29/2026 | $1.06 | $1.08 | $1.01 | $1.02 | 614,200 |
| 7/28/2026 | $1.10 | $1.10 | $1.05 | $1.07 | 1.25M |
| 7/27/2026 | $1.14 | $1.17 | $1.08 | $1.10 | 854,046 |
| 7/24/2026 | $1.17 | $1.19 | $1.12 | $1.13 | 669,000 |
| 7/23/2026 | $1.23 | $1.29 | $1.18 | $1.18 | 641,040 |
| 7/22/2026 | $1.25 | $1.29 | $1.24 | $1.24 | 269,138 |
| 7/21/2026 | $1.25 | $1.31 | $1.24 | $1.27 | 345,700 |
| 7/20/2026 | $1.25 | $1.25 | $1.20 | $1.22 | 272,145 |
| 7/17/2026 | $1.20 | $1.25 | $1.18 | $1.22 | 502,700 |
| 7/16/2026 | $1.25 | $1.26 | $1.21 | $1.21 | 501,800 |
| 7/15/2026 | $1.31 | $1.35 | $1.24 | $1.25 | 714,600 |
| 7/14/2026 | $1.29 | $1.33 | $1.29 | $1.31 | 602,910 |
| 7/13/2026 | $1.34 | $1.34 | $1.27 | $1.29 | 659,338 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
