LPRO(LPRO)
LPRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $3.14 | $3.14 | $3.14 | $3.14 | - |
| 8/3/2026 | $3.14 | $3.14 | $3.14 | $3.14 | - |
| 7/31/2026 | $3.14 | $3.14 | $3.14 | $3.14 | - |
| 7/29/2026 | $3.15 | $3.15 | $3.14 | $3.14 | 1.02M |
| 7/28/2026 | $3.14 | $3.15 | $3.14 | $3.15 | 767,735 |
| 7/27/2026 | $3.15 | $3.15 | $3.14 | $3.14 | 3.92M |
| 7/24/2026 | $3.14 | $3.15 | $3.14 | $3.15 | 1.89M |
| 7/23/2026 | $3.13 | $3.15 | $3.13 | $3.13 | 935,300 |
| 7/22/2026 | $3.13 | $3.14 | $3.13 | $3.14 | 1.13M |
| 7/21/2026 | $3.13 | $3.14 | $3.13 | $3.14 | 2.42M |
| 7/20/2026 | $3.13 | $3.14 | $3.13 | $3.14 | 2.27M |
| 7/17/2026 | $3.13 | $3.14 | $3.13 | $3.14 | 1.42M |
| 7/16/2026 | $3.13 | $3.14 | $3.13 | $3.14 | 1.35M |
| 7/15/2026 | $3.13 | $3.14 | $3.13 | $3.13 | 2.48M |
| 7/14/2026 | $3.12 | $3.14 | $3.12 | $3.14 | 1.95M |
| 7/13/2026 | $3.12 | $3.13 | $3.12 | $3.12 | 994,439 |
| 7/10/2026 | $3.13 | $3.14 | $3.12 | $3.12 | 2.72M |
| 7/9/2026 | $3.13 | $3.14 | $3.13 | $3.13 | 1.41M |
| 7/8/2026 | $3.12 | $3.14 | $3.12 | $3.14 | 1.81M |
| 7/7/2026 | $3.12 | $3.13 | $3.12 | $3.13 | 2.35M |
| 7/6/2026 | $3.12 | $3.13 | $3.11 | $3.13 | 4.42M |
| 7/2/2026 | $3.11 | $3.12 | $3.11 | $3.11 | 2.73M |
| 7/1/2026 | $3.11 | $3.12 | $3.10 | $3.11 | 5.69M |
| 6/30/2026 | $3.12 | $3.12 | $3.10 | $3.11 | 4.44M |
| 6/29/2026 | $3.11 | $3.12 | $3.11 | $3.12 | 3.93M |
| 6/26/2026 | $3.12 | $3.12 | $3.11 | $3.12 | 4.15M |
| 6/25/2026 | $3.12 | $3.13 | $3.11 | $3.12 | 4.13M |
| 6/24/2026 | $3.11 | $3.13 | $3.11 | $3.13 | 3.21M |
| 6/23/2026 | $3.12 | $3.13 | $3.11 | $3.12 | 4.79M |
| 6/22/2026 | $3.11 | $3.13 | $3.11 | $3.13 | 2.96M |
| 6/18/2026 | $3.12 | $3.12 | $3.10 | $3.11 | 7.95M |
| 6/17/2026 | $3.11 | $3.12 | $3.10 | $3.11 | 26.32M |
| 6/16/2026 | $3.11 | $3.13 | $3.11 | $3.11 | 28.22M |
| 6/15/2026 | $2.23 | $2.28 | $2.08 | $2.10 | 1.94M |
| 6/12/2026 | $2.13 | $2.24 | $2.13 | $2.18 | 1.41M |
| 6/11/2026 | $2.12 | $2.15 | $2.05 | $2.13 | 549,330 |
| 6/10/2026 | $2.09 | $2.14 | $2.06 | $2.12 | 441,845 |
| 6/9/2026 | $2.11 | $2.22 | $2.02 | $2.10 | 1.57M |
| 6/8/2026 | $2.11 | $2.17 | $2.03 | $2.11 | 1.54M |
| 6/5/2026 | $2.21 | $2.27 | $2.00 | $2.11 | 1.64M |
| 6/4/2026 | $2.18 | $2.33 | $2.13 | $2.24 | 800,100 |
| 6/3/2026 | $2.46 | $2.48 | $2.15 | $2.18 | 1.05M |
| 6/2/2026 | $2.20 | $2.50 | $2.09 | $2.48 | 1.96M |
| 6/1/2026 | $2.25 | $2.30 | $2.17 | $2.21 | 957,923 |
| 5/29/2026 | $2.29 | $2.34 | $2.22 | $2.28 | 681,033 |
| 5/28/2026 | $2.45 | $2.45 | $2.27 | $2.29 | 2.07M |
| 5/27/2026 | $2.23 | $2.46 | $2.23 | $2.43 | 3.99M |
| 5/26/2026 | $2.12 | $2.30 | $2.12 | $2.24 | 1.53M |
| 5/22/2026 | $1.99 | $2.18 | $1.96 | $2.11 | 1.31M |
| 5/21/2026 | $1.76 | $2.01 | $1.74 | $1.94 | 1.41M |
| 5/20/2026 | $1.78 | $1.87 | $1.76 | $1.80 | 390,500 |
| 5/19/2026 | $1.78 | $1.89 | $1.74 | $1.80 | 556,600 |
| 5/18/2026 | $1.85 | $1.85 | $1.67 | $1.77 | 1.08M |
| 5/15/2026 | $1.78 | $1.86 | $1.74 | $1.85 | 839,923 |
| 5/14/2026 | $1.84 | $1.89 | $1.74 | $1.83 | 1.39M |
| 5/13/2026 | $1.82 | $1.89 | $1.76 | $1.85 | 986,537 |
| 5/12/2026 | $1.86 | $1.92 | $1.78 | $1.85 | 833,533 |