LSAK(LSAK)
LSAK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.10 | $5.11 | $4.95 | $4.99 | 123,198 |
| 5/20/2026 | $5.01 | $5.48 | $4.96 | $5.05 | 875,900 |
| 5/19/2026 | $5.27 | $5.31 | $4.81 | $4.99 | 188,700 |
| 5/18/2026 | $5.14 | $5.19 | $4.99 | $5.11 | 244,100 |
| 5/15/2026 | $5.15 | $5.19 | $4.74 | $4.94 | 252,700 |
| 5/14/2026 | $4.87 | $5.36 | $4.84 | $5.29 | 354,580 |
| 5/13/2026 | $4.86 | $4.90 | $4.70 | $4.81 | 66,706 |
| 5/12/2026 | $5.00 | $5.00 | $4.82 | $4.85 | 89,112 |
| 5/11/2026 | $4.90 | $5.00 | $4.86 | $4.99 | 151,216 |
| 5/8/2026 | $4.95 | $4.95 | $4.82 | $4.86 | 29,500 |
| 5/7/2026 | $4.95 | $5.01 | $4.87 | $4.97 | 104,810 |
| 5/6/2026 | $4.92 | $4.99 | $4.87 | $4.90 | 111,335 |
| 5/5/2026 | $4.85 | $5.03 | $4.82 | $5.01 | 126,729 |
| 5/4/2026 | $4.81 | $4.86 | $4.81 | $4.86 | 27,531 |
| 5/1/2026 | $4.80 | $4.85 | $4.79 | $4.81 | 26,301 |
| 4/30/2026 | $4.83 | $4.84 | $4.70 | $4.77 | 38,800 |
| 4/29/2026 | $4.83 | $4.83 | $4.75 | $4.78 | 19,300 |
| 4/28/2026 | $4.82 | $4.88 | $4.74 | $4.80 | 52,700 |
| 4/27/2026 | $4.86 | $4.89 | $4.83 | $4.83 | 23,900 |
| 4/24/2026 | $4.86 | $4.90 | $4.86 | $4.86 | 33,700 |
| 4/23/2026 | $4.90 | $4.96 | $4.85 | $4.85 | 50,900 |
| 4/22/2026 | $4.89 | $4.93 | $4.88 | $4.88 | 36,913 |
| 4/21/2026 | $4.94 | $4.96 | $4.87 | $4.89 | 69,800 |
| 4/20/2026 | $4.92 | $4.97 | $4.90 | $4.92 | 75,647 |
| 4/17/2026 | $4.96 | $5.00 | $4.89 | $4.91 | 268,748 |
| 4/16/2026 | $4.92 | $5.05 | $4.90 | $4.92 | 354,800 |
| 4/15/2026 | $4.92 | $4.94 | $4.87 | $4.94 | 80,000 |
| 4/14/2026 | $4.88 | $4.94 | $4.88 | $4.90 | 163,900 |
| 4/13/2026 | $5.01 | $5.01 | $4.83 | $4.86 | 108,107 |
| 4/10/2026 | $4.95 | $5.02 | $4.93 | $4.99 | 73,049 |
| 4/9/2026 | $4.92 | $5.02 | $4.92 | $4.99 | 32,416 |
| 4/8/2026 | $4.97 | $5.03 | $4.88 | $4.90 | 108,646 |
| 4/7/2026 | $4.94 | $5.01 | $4.87 | $4.88 | 110,827 |
| 4/6/2026 | $4.98 | $5.03 | $4.90 | $4.92 | 69,500 |
| 4/2/2026 | $4.94 | $5.05 | $4.90 | $5.02 | 53,900 |
| 4/1/2026 | $5.07 | $5.08 | $4.92 | $4.92 | 103,310 |
| 3/31/2026 | $4.89 | $5.09 | $4.88 | $5.09 | 262,700 |
| 3/30/2026 | $4.91 | $5.06 | $4.84 | $4.93 | 57,800 |
| 3/27/2026 | $4.92 | $4.95 | $4.85 | $4.90 | 92,900 |
| 3/26/2026 | $5.07 | $5.15 | $4.80 | $4.90 | 75,100 |
| 3/25/2026 | $5.04 | $5.15 | $4.95 | $5.12 | 86,232 |
| 3/24/2026 | $5.00 | $5.12 | $4.95 | $5.07 | 83,504 |
| 3/23/2026 | $5.15 | $5.15 | $4.96 | $4.96 | 24,900 |
| 3/20/2026 | $5.03 | $5.26 | $5.03 | $5.16 | 24,234 |
| 3/19/2026 | $5.25 | $5.32 | $4.95 | $5.02 | 165,449 |
| 3/18/2026 | $5.44 | $5.53 | $5.32 | $5.36 | 41,270 |
| 3/17/2026 | $5.19 | $5.54 | $5.10 | $5.45 | 422,036 |
| 3/16/2026 | $4.90 | $5.14 | $4.82 | $5.11 | 118,600 |
| 3/13/2026 | $4.71 | $4.94 | $4.71 | $4.92 | 169,800 |
| 3/12/2026 | $4.66 | $4.74 | $4.66 | $4.71 | 27,707 |
| 3/11/2026 | $4.63 | $4.69 | $4.63 | $4.64 | 22,534 |
| 3/10/2026 | $4.64 | $4.75 | $4.51 | $4.61 | 84,439 |
| 3/9/2026 | $4.64 | $4.65 | $4.50 | $4.60 | 77,149 |
| 3/6/2026 | $4.63 | $4.71 | $4.60 | $4.66 | 49,118 |
| 3/5/2026 | $4.64 | $4.66 | $4.53 | $4.56 | 45,800 |
| 3/4/2026 | $4.62 | $4.71 | $4.62 | $4.62 | 110,444 |
| 3/3/2026 | $4.64 | $4.69 | $4.40 | $4.60 | 69,500 |
| 3/2/2026 | $4.68 | $4.68 | $4.52 | $4.62 | 38,711 |
| 2/27/2026 | $4.67 | $4.72 | $4.54 | $4.67 | 73,480 |
| 2/26/2026 | $4.66 | $4.71 | $4.55 | $4.66 | 78,700 |
| 2/25/2026 | $4.50 | $4.70 | $4.50 | $4.65 | 48,643 |
| 2/24/2026 | $4.45 | $4.60 | $4.45 | $4.50 | 13,718 |
| 2/23/2026 | $4.62 | $4.72 | $4.40 | $4.45 | 67,200 |
| 2/20/2026 | $4.53 | $4.64 | $4.52 | $4.61 | 35,738 |