LOMA(LOMA)
LOMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.44 | $10.83 | $10.39 | $10.80 | 296,834 |
| 5/19/2026 | $10.85 | $10.85 | $10.40 | $10.42 | 437,700 |
| 5/18/2026 | $10.34 | $10.92 | $10.34 | $10.88 | 637,733 |
| 5/15/2026 | $10.70 | $10.90 | $10.34 | $10.39 | 442,300 |
| 5/14/2026 | $10.42 | $10.85 | $10.39 | $10.79 | 236,600 |
| 5/13/2026 | $10.61 | $10.73 | $10.33 | $10.48 | 729,949 |
| 5/12/2026 | $10.91 | $10.97 | $10.58 | $10.61 | 245,437 |
| 5/11/2026 | $10.99 | $11.23 | $10.86 | $10.95 | 377,900 |
| 5/8/2026 | $11.00 | $11.12 | $10.71 | $11.02 | 305,253 |
| 5/7/2026 | $11.77 | $11.90 | $11.08 | $11.10 | 299,900 |
| 5/6/2026 | $11.78 | $12.03 | $11.19 | $11.70 | 583,500 |
| 5/5/2026 | $10.99 | $11.29 | $10.69 | $11.29 | 563,525 |
| 5/4/2026 | $10.61 | $10.91 | $10.44 | $10.47 | 278,500 |
| 5/1/2026 | $11.07 | $11.11 | $10.50 | $10.61 | 226,703 |
| 4/30/2026 | $10.91 | $11.09 | $10.71 | $11.04 | 364,600 |
| 4/29/2026 | $11.06 | $11.15 | $10.82 | $10.86 | 211,400 |
| 4/28/2026 | $10.68 | $11.15 | $10.66 | $11.11 | 338,934 |
| 4/27/2026 | $11.09 | $11.34 | $10.79 | $10.80 | 385,148 |
| 4/24/2026 | $11.17 | $11.22 | $10.83 | $11.12 | 553,300 |
| 4/23/2026 | $11.49 | $11.62 | $11.01 | $11.14 | 378,727 |
| 4/22/2026 | $11.57 | $11.66 | $11.39 | $11.47 | 268,946 |
| 4/21/2026 | $11.69 | $11.82 | $11.43 | $11.48 | 134,545 |
| 4/20/2026 | $11.31 | $11.77 | $11.31 | $11.65 | 332,602 |
| 4/17/2026 | $11.60 | $11.61 | $11.31 | $11.43 | 386,000 |
| 4/16/2026 | $11.49 | $11.57 | $11.29 | $11.52 | 93,446 |
| 4/15/2026 | $11.59 | $11.59 | $11.30 | $11.40 | 162,100 |
| 4/14/2026 | $11.56 | $11.87 | $11.55 | $11.59 | 338,874 |
| 4/13/2026 | $11.47 | $11.91 | $11.36 | $11.58 | 282,528 |
| 4/10/2026 | $11.70 | $11.97 | $11.39 | $11.56 | 261,518 |
| 4/9/2026 | $11.48 | $11.78 | $11.22 | $11.58 | 633,625 |
| 4/8/2026 | $11.75 | $11.97 | $11.17 | $11.56 | 428,900 |
| 4/7/2026 | $11.60 | $11.70 | $11.10 | $11.45 | 459,600 |
| 4/6/2026 | $11.14 | $11.51 | $10.90 | $11.46 | 311,760 |
| 4/2/2026 | $10.89 | $11.17 | $10.72 | $11.07 | 198,000 |
| 4/1/2026 | $11.23 | $11.24 | $10.70 | $11.09 | 455,316 |
| 3/31/2026 | $10.59 | $11.11 | $10.55 | $11.09 | 507,415 |
| 3/30/2026 | $10.11 | $10.54 | $10.11 | $10.46 | 326,600 |
| 3/27/2026 | $10.27 | $10.52 | $9.95 | $10.01 | 375,112 |
| 3/26/2026 | $10.72 | $11.08 | $10.23 | $10.37 | 382,400 |
| 3/25/2026 | $11.10 | $11.16 | $10.65 | $10.83 | 731,319 |
| 3/24/2026 | $10.73 | $11.07 | $10.44 | $10.97 | 404,200 |
| 3/23/2026 | $10.12 | $10.87 | $10.11 | $10.78 | 356,600 |
| 3/20/2026 | $10.15 | $10.22 | $9.94 | $10.06 | 644,800 |
| 3/19/2026 | $10.02 | $10.32 | $9.90 | $10.14 | 345,300 |
| 3/18/2026 | $10.10 | $10.31 | $10.04 | $10.24 | 427,600 |
| 3/17/2026 | $10.09 | $10.10 | $9.89 | $10.07 | 560,000 |
| 3/16/2026 | $10.21 | $10.27 | $9.85 | $9.99 | 572,200 |
| 3/13/2026 | $10.27 | $10.46 | $9.92 | $10.00 | 756,322 |
| 3/12/2026 | $10.58 | $10.71 | $10.28 | $10.33 | 177,685 |
| 3/11/2026 | $10.52 | $10.87 | $10.41 | $10.63 | 230,253 |
| 3/10/2026 | $9.95 | $10.81 | $9.90 | $10.53 | 496,919 |
| 3/9/2026 | $9.90 | $10.07 | $9.73 | $10.02 | 371,900 |
| 3/6/2026 | $9.90 | $10.13 | $9.57 | $9.85 | 598,401 |
| 3/5/2026 | $9.88 | $10.18 | $9.74 | $9.92 | 589,964 |
| 3/4/2026 | $10.05 | $10.18 | $9.96 | $10.09 | 511,987 |
| 3/3/2026 | $10.04 | $10.21 | $9.82 | $9.90 | 572,748 |
| 3/2/2026 | $10.03 | $10.41 | $10.02 | $10.21 | 265,741 |
| 2/27/2026 | $10.38 | $10.45 | $10.10 | $10.40 | 539,600 |
| 2/26/2026 | $10.90 | $11.06 | $10.31 | $10.51 | 466,427 |
| 2/25/2026 | $11.02 | $11.32 | $10.62 | $10.87 | 308,211 |
| 2/24/2026 | $10.89 | $11.11 | $10.70 | $10.94 | 230,600 |
| 2/23/2026 | $11.29 | $11.29 | $10.66 | $10.81 | 327,531 |
| 2/20/2026 | $11.55 | $11.63 | $11.17 | $11.41 | 214,515 |