LNSR(LNSR)
LNSR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.78 | $5.92 | $5.78 | $5.88 | 51,692 |
| 5/19/2026 | $5.62 | $5.89 | $5.62 | $5.80 | 76,544 |
| 5/18/2026 | $5.53 | $5.75 | $5.52 | $5.63 | 54,100 |
| 5/15/2026 | $5.74 | $5.88 | $5.52 | $5.54 | 42,139 |
| 5/14/2026 | $5.77 | $6.13 | $5.59 | $5.83 | 60,600 |
| 5/13/2026 | $5.81 | $5.95 | $5.64 | $5.77 | 67,149 |
| 5/12/2026 | $5.72 | $5.95 | $5.70 | $5.88 | 63,400 |
| 5/11/2026 | $5.51 | $6.06 | $5.51 | $5.78 | 86,518 |
| 5/8/2026 | $5.23 | $5.96 | $5.22 | $5.64 | 153,800 |
| 5/7/2026 | $5.38 | $5.44 | $5.18 | $5.23 | 55,800 |
| 5/6/2026 | $5.48 | $5.55 | $5.26 | $5.39 | 52,154 |
| 5/5/2026 | $5.54 | $5.68 | $5.42 | $5.48 | 27,830 |
| 5/4/2026 | $5.53 | $5.78 | $5.25 | $5.56 | 48,500 |
| 5/1/2026 | $5.27 | $5.80 | $5.18 | $5.61 | 78,600 |
| 4/30/2026 | $5.33 | $5.48 | $5.22 | $5.23 | 55,802 |
| 4/29/2026 | $5.29 | $5.42 | $5.20 | $5.39 | 79,400 |
| 4/28/2026 | $5.21 | $5.46 | $5.21 | $5.35 | 50,500 |
| 4/27/2026 | $5.06 | $5.22 | $5.06 | $5.21 | 46,806 |
| 4/24/2026 | $5.19 | $5.29 | $5.08 | $5.09 | 44,400 |
| 4/23/2026 | $5.49 | $5.49 | $5.19 | $5.26 | 78,500 |
| 4/22/2026 | $5.40 | $5.60 | $5.39 | $5.44 | 108,700 |
| 4/21/2026 | $5.56 | $5.70 | $5.35 | $5.35 | 84,055 |
| 4/20/2026 | $5.88 | $5.94 | $5.48 | $5.55 | 144,233 |
| 4/17/2026 | $5.84 | $6.09 | $5.80 | $5.93 | 57,939 |
| 4/16/2026 | $6.11 | $6.27 | $5.80 | $5.80 | 144,661 |
| 4/15/2026 | $6.02 | $6.26 | $6.02 | $6.25 | 117,400 |
| 4/14/2026 | $6.06 | $6.15 | $5.90 | $6.04 | 92,700 |
| 4/13/2026 | $5.66 | $6.00 | $5.59 | $5.92 | 64,704 |
| 4/10/2026 | $5.49 | $5.70 | $5.45 | $5.70 | 46,114 |
| 4/9/2026 | $5.50 | $5.67 | $5.33 | $5.46 | 104,900 |
| 4/8/2026 | $5.73 | $5.80 | $5.51 | $5.53 | 67,706 |
| 4/7/2026 | $5.87 | $5.91 | $5.53 | $5.63 | 93,217 |
| 4/6/2026 | $6.09 | $6.09 | $5.85 | $5.89 | 99,900 |
| 4/2/2026 | $5.99 | $6.14 | $5.89 | $6.06 | 64,600 |
| 4/1/2026 | $6.29 | $6.30 | $5.97 | $5.97 | 167,632 |
| 3/31/2026 | $6.00 | $6.50 | $5.80 | $5.96 | 218,537 |
| 3/30/2026 | $6.20 | $6.32 | $5.81 | $5.87 | 171,829 |
| 3/27/2026 | $5.45 | $6.19 | $5.35 | $6.07 | 317,000 |
| 3/26/2026 | $5.55 | $5.65 | $5.50 | $5.52 | 65,400 |
| 3/25/2026 | $5.56 | $5.69 | $5.51 | $5.58 | 74,325 |
| 3/24/2026 | $6.03 | $6.04 | $5.52 | $5.56 | 177,400 |
| 3/23/2026 | $5.94 | $6.19 | $5.82 | $6.07 | 105,700 |
| 3/20/2026 | $6.07 | $6.20 | $5.83 | $5.91 | 300,413 |
| 3/19/2026 | $6.59 | $6.70 | $5.92 | $6.11 | 367,715 |
| 3/18/2026 | $7.26 | $7.31 | $6.56 | $6.58 | 457,119 |
| 3/17/2026 | $7.48 | $7.50 | $6.70 | $6.89 | 1.47M |
| 3/16/2026 | $9.75 | $10.54 | $9.10 | $10.26 | 227,200 |
| 3/13/2026 | $11.70 | $11.70 | $9.51 | $9.85 | 259,000 |
| 3/12/2026 | $11.69 | $11.74 | $11.58 | $11.68 | 57,432 |
| 3/11/2026 | $11.69 | $11.81 | $11.69 | $11.79 | 14,700 |
| 3/10/2026 | $11.77 | $11.99 | $11.69 | $11.69 | 19,600 |
| 3/9/2026 | $11.76 | $11.96 | $11.69 | $11.89 | 24,419 |
| 3/6/2026 | $12.03 | $12.15 | $11.80 | $11.80 | 29,423 |
| 3/5/2026 | $12.05 | $12.23 | $11.94 | $12.21 | 52,600 |
| 3/4/2026 | $12.17 | $12.19 | $11.95 | $12.19 | 20,600 |
| 3/3/2026 | $11.87 | $12.10 | $11.87 | $12.05 | 34,500 |
| 3/2/2026 | $11.80 | $12.20 | $11.76 | $11.99 | 33,700 |
| 2/27/2026 | $11.76 | $12.10 | $11.76 | $11.97 | 62,837 |
| 2/26/2026 | $11.93 | $12.05 | $11.69 | $11.86 | 32,600 |
| 2/25/2026 | $11.93 | $12.15 | $11.70 | $12.14 | 68,521 |
| 2/24/2026 | $11.89 | $12.03 | $11.80 | $11.95 | 23,734 |
| 2/23/2026 | $11.73 | $11.83 | $11.53 | $11.69 | 23,849 |
| 2/20/2026 | $11.33 | $12.00 | $11.33 | $11.69 | 57,600 |