LPSN(LPSN)
LPSN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.06 | $2.17 | $2.04 | $2.17 | 59,339 |
| 5/20/2026 | $2.09 | $2.09 | $2.00 | $2.07 | 97,400 |
| 5/19/2026 | $2.16 | $2.18 | $2.00 | $2.01 | 152,906 |
| 5/18/2026 | $2.20 | $2.27 | $2.13 | $2.16 | 241,400 |
| 5/15/2026 | $2.14 | $2.30 | $2.13 | $2.22 | 134,000 |
| 5/14/2026 | $2.16 | $2.24 | $2.13 | $2.18 | 101,546 |
| 5/13/2026 | $2.21 | $2.22 | $2.13 | $2.15 | 101,939 |
| 5/12/2026 | $2.33 | $2.34 | $2.23 | $2.23 | 89,816 |
| 5/11/2026 | $2.51 | $2.51 | $2.33 | $2.34 | 211,707 |
| 5/8/2026 | $2.64 | $2.64 | $2.49 | $2.53 | 117,898 |
| 5/7/2026 | $2.53 | $2.68 | $2.53 | $2.68 | 125,067 |
| 5/6/2026 | $2.58 | $2.58 | $2.49 | $2.51 | 130,400 |
| 5/5/2026 | $2.68 | $2.70 | $2.53 | $2.54 | 144,200 |
| 5/4/2026 | $2.65 | $2.72 | $2.61 | $2.65 | 93,000 |
| 5/1/2026 | $2.58 | $2.69 | $2.48 | $2.68 | 104,753 |
| 4/30/2026 | $2.55 | $2.57 | $2.49 | $2.54 | 101,102 |
| 4/29/2026 | $2.67 | $2.67 | $2.45 | $2.47 | 134,606 |
| 4/28/2026 | $2.64 | $2.76 | $2.64 | $2.67 | 125,283 |
| 4/27/2026 | $2.68 | $2.72 | $2.64 | $2.68 | 98,268 |
| 4/24/2026 | $2.62 | $2.73 | $2.59 | $2.72 | 153,079 |
| 4/23/2026 | $2.75 | $2.76 | $2.55 | $2.68 | 199,400 |
| 4/22/2026 | $3.24 | $3.24 | $2.71 | $2.82 | 420,835 |
| 4/21/2026 | $3.46 | $3.50 | $3.09 | $3.15 | 698,700 |
| 4/20/2026 | $3.20 | $3.34 | $3.08 | $3.33 | 82,506 |
| 4/17/2026 | $3.30 | $3.45 | $3.22 | $3.28 | 124,455 |
| 4/16/2026 | $3.27 | $3.30 | $3.12 | $3.29 | 62,900 |
| 4/15/2026 | $3.07 | $3.23 | $3.06 | $3.22 | 163,600 |
| 4/14/2026 | $2.92 | $3.06 | $2.90 | $3.00 | 88,633 |
| 4/13/2026 | $2.70 | $2.92 | $2.70 | $2.92 | 75,443 |
| 4/10/2026 | $2.80 | $2.85 | $2.72 | $2.74 | 92,700 |
| 4/9/2026 | $2.75 | $2.82 | $2.70 | $2.81 | 66,163 |
| 4/8/2026 | $2.91 | $2.99 | $2.78 | $2.79 | 87,428 |
| 4/7/2026 | $2.76 | $2.86 | $2.73 | $2.76 | 76,600 |
| 4/6/2026 | $2.59 | $2.81 | $2.58 | $2.77 | 77,750 |
| 4/2/2026 | $2.51 | $2.63 | $2.46 | $2.59 | 49,900 |
| 4/1/2026 | $2.58 | $2.63 | $2.53 | $2.57 | 82,700 |
| 3/31/2026 | $2.46 | $2.62 | $2.42 | $2.55 | 95,290 |
| 3/30/2026 | $2.60 | $2.60 | $2.37 | $2.39 | 86,963 |
| 3/27/2026 | $2.63 | $2.63 | $2.46 | $2.60 | 285,466 |
| 3/26/2026 | $2.57 | $2.78 | $2.56 | $2.68 | 194,880 |
| 3/25/2026 | $2.48 | $2.63 | $2.48 | $2.56 | 140,400 |
| 3/24/2026 | $2.49 | $2.52 | $2.40 | $2.47 | 113,700 |
| 3/23/2026 | $2.50 | $2.57 | $2.40 | $2.56 | 91,400 |
| 3/20/2026 | $2.58 | $2.60 | $2.39 | $2.49 | 231,000 |
| 3/19/2026 | $2.57 | $2.67 | $2.53 | $2.66 | 112,012 |
| 3/18/2026 | $2.67 | $2.68 | $2.53 | $2.65 | 178,919 |
| 3/17/2026 | $2.79 | $2.80 | $2.68 | $2.68 | 169,223 |
| 3/16/2026 | $2.68 | $2.90 | $2.68 | $2.77 | 269,300 |
| 3/13/2026 | $2.76 | $2.85 | $2.64 | $2.66 | 221,206 |
| 3/12/2026 | $2.77 | $2.77 | $2.66 | $2.69 | 268,147 |
| 3/11/2026 | $2.85 | $2.90 | $2.71 | $2.77 | 269,757 |
| 3/10/2026 | $3.02 | $3.02 | $2.83 | $2.85 | 175,212 |
| 3/9/2026 | $3.16 | $3.20 | $2.97 | $3.00 | 233,365 |
| 3/6/2026 | $3.34 | $3.37 | $3.13 | $3.21 | 87,045 |
| 3/5/2026 | $3.12 | $3.43 | $3.12 | $3.37 | 281,488 |
| 3/4/2026 | $3.11 | $3.19 | $3.09 | $3.13 | 88,981 |
| 3/3/2026 | $2.90 | $3.14 | $2.83 | $3.07 | 84,963 |
| 3/2/2026 | $2.81 | $3.06 | $2.81 | $2.98 | 85,502 |
| 2/27/2026 | $2.88 | $2.90 | $2.79 | $2.87 | 46,278 |
| 2/26/2026 | $2.79 | $2.97 | $2.79 | $2.90 | 75,700 |
| 2/25/2026 | $2.77 | $2.84 | $2.72 | $2.83 | 48,700 |
| 2/24/2026 | $2.66 | $2.86 | $2.64 | $2.74 | 69,241 |
| 2/23/2026 | $2.80 | $2.80 | $2.63 | $2.68 | 128,720 |