LSPD(LSPD)
LSPD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.62 | $9.03 | $8.49 | $8.96 | 2.06M |
| 5/19/2026 | $8.86 | $8.95 | $8.50 | $8.67 | 1.37M |
| 5/18/2026 | $8.84 | $9.07 | $8.82 | $8.95 | 654,400 |
| 5/15/2026 | $8.72 | $8.88 | $8.72 | $8.83 | 681,426 |
| 5/14/2026 | $8.92 | $8.97 | $8.76 | $8.81 | 447,200 |
| 5/13/2026 | $8.96 | $9.06 | $8.82 | $8.88 | 726,876 |
| 5/12/2026 | $9.28 | $9.30 | $9.04 | $9.06 | 580,300 |
| 5/11/2026 | $9.76 | $9.78 | $9.27 | $9.31 | 976,800 |
| 5/8/2026 | $9.73 | $9.89 | $9.49 | $9.86 | 619,200 |
| 5/7/2026 | $9.55 | $9.92 | $9.55 | $9.78 | 788,600 |
| 5/6/2026 | $9.41 | $9.57 | $9.33 | $9.42 | 673,700 |
| 5/5/2026 | $9.53 | $9.63 | $9.24 | $9.40 | 940,336 |
| 5/4/2026 | $9.33 | $9.77 | $9.28 | $9.55 | 820,945 |
| 5/1/2026 | $9.41 | $9.56 | $9.25 | $9.32 | 833,800 |
| 4/30/2026 | $9.01 | $9.31 | $8.88 | $9.25 | 966,215 |
| 4/29/2026 | $8.83 | $9.24 | $8.83 | $9.06 | 1.08M |
| 4/28/2026 | $9.41 | $9.48 | $8.99 | $9.04 | 3.06M |
| 4/27/2026 | $9.38 | $9.47 | $9.20 | $9.43 | 1.71M |
| 4/24/2026 | $9.56 | $9.57 | $9.34 | $9.40 | 2.16M |
| 4/23/2026 | $9.68 | $9.70 | $9.28 | $9.44 | 846,500 |
| 4/22/2026 | $9.96 | $10.03 | $9.82 | $9.93 | 571,907 |
| 4/21/2026 | $9.95 | $10.17 | $9.78 | $9.81 | 489,503 |
| 4/20/2026 | $9.62 | $9.89 | $9.62 | $9.87 | 522,766 |
| 4/17/2026 | $9.72 | $9.93 | $9.69 | $9.69 | 488,500 |
| 4/16/2026 | $9.63 | $9.65 | $9.46 | $9.53 | 433,200 |
| 4/15/2026 | $9.17 | $9.49 | $9.10 | $9.46 | 520,600 |
| 4/14/2026 | $8.99 | $9.19 | $8.98 | $9.06 | 738,700 |
| 4/13/2026 | $8.45 | $8.92 | $8.40 | $8.89 | 707,052 |
| 4/10/2026 | $8.61 | $8.66 | $8.43 | $8.47 | 428,313 |
| 4/9/2026 | $8.65 | $8.73 | $8.43 | $8.62 | 729,500 |
| 4/8/2026 | $9.25 | $9.34 | $8.72 | $8.72 | 989,778 |
| 4/7/2026 | $8.86 | $8.95 | $8.73 | $8.87 | 725,549 |
| 4/6/2026 | $8.91 | $9.00 | $8.89 | $8.92 | 418,200 |
| 4/2/2026 | $8.75 | $9.00 | $8.66 | $8.89 | 409,600 |
| 4/1/2026 | $9.09 | $9.09 | $8.80 | $8.94 | 407,300 |
| 3/31/2026 | $8.64 | $8.97 | $8.55 | $8.96 | 1.17M |
| 3/30/2026 | $8.66 | $8.69 | $8.37 | $8.52 | 1.50M |
| 3/27/2026 | $8.59 | $8.61 | $8.37 | $8.54 | 1.63M |
| 3/26/2026 | $8.74 | $9.11 | $8.72 | $8.72 | 1.91M |
| 3/25/2026 | $8.94 | $8.97 | $8.68 | $8.85 | 1.22M |
| 3/24/2026 | $8.82 | $8.84 | $8.68 | $8.77 | 870,124 |
| 3/23/2026 | $8.89 | $9.05 | $8.82 | $8.93 | 1.02M |
| 3/20/2026 | $8.79 | $8.87 | $8.61 | $8.73 | 1.05M |
| 3/19/2026 | $8.94 | $9.03 | $8.76 | $8.83 | 812,000 |
| 3/18/2026 | $9.08 | $9.28 | $8.99 | $9.03 | 1.16M |
| 3/17/2026 | $8.94 | $9.23 | $8.92 | $9.14 | 917,104 |
| 3/16/2026 | $8.98 | $9.07 | $8.85 | $8.91 | 522,600 |
| 3/13/2026 | $8.91 | $9.01 | $8.78 | $8.86 | 1.01M |
| 3/12/2026 | $9.24 | $9.42 | $8.89 | $8.91 | 580,114 |
| 3/11/2026 | $9.42 | $9.62 | $9.21 | $9.34 | 691,000 |
| 3/10/2026 | $9.58 | $9.60 | $9.25 | $9.42 | 697,142 |
| 3/9/2026 | $9.37 | $9.65 | $9.29 | $9.59 | 775,119 |
| 3/6/2026 | $9.37 | $9.66 | $9.28 | $9.57 | 606,900 |
| 3/5/2026 | $9.40 | $9.77 | $9.40 | $9.48 | 843,100 |
| 3/4/2026 | $9.39 | $9.59 | $9.31 | $9.50 | 554,403 |
| 3/3/2026 | $9.04 | $9.41 | $8.87 | $9.32 | 801,424 |
| 3/2/2026 | $8.78 | $9.28 | $8.71 | $9.25 | 1.38M |
| 2/27/2026 | $9.20 | $9.28 | $8.99 | $9.03 | 660,203 |
| 2/26/2026 | $9.21 | $9.49 | $9.20 | $9.42 | 518,907 |
| 2/25/2026 | $9.08 | $9.25 | $9.00 | $9.20 | 811,201 |
| 2/24/2026 | $8.88 | $9.07 | $8.80 | $9.00 | 545,647 |
| 2/23/2026 | $9.23 | $9.27 | $8.55 | $8.91 | 696,137 |
| 2/20/2026 | $9.34 | $9.68 | $9.34 | $9.35 | 1.22M |