LSTA(LSTA)
LSTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $3.39 | $3.39 | $3.27 | $3.27 | 63,200 |
| 7/9/2026 | $3.23 | $3.25 | $3.23 | $3.24 | 13,759 |
| 7/8/2026 | $3.22 | $3.27 | $3.21 | $3.21 | 17,600 |
| 7/7/2026 | $3.32 | $3.33 | $3.26 | $3.27 | 31,532 |
| 7/6/2026 | $3.31 | $3.44 | $3.30 | $3.35 | 9,300 |
| 7/2/2026 | $3.36 | $3.36 | $3.30 | $3.33 | 13,040 |
| 7/1/2026 | $3.37 | $3.40 | $3.36 | $3.36 | 74,500 |
| 6/30/2026 | $3.35 | $3.41 | $3.35 | $3.40 | 16,500 |
| 6/29/2026 | $3.39 | $3.40 | $3.36 | $3.39 | 15,200 |
| 6/26/2026 | $3.34 | $3.40 | $3.34 | $3.36 | 20,708 |
| 6/25/2026 | $3.43 | $3.43 | $3.36 | $3.38 | 21,500 |
| 6/24/2026 | $3.49 | $3.50 | $3.44 | $3.44 | 19,510 |
| 6/23/2026 | $3.42 | $3.51 | $3.42 | $3.47 | 12,301 |
| 6/22/2026 | $3.49 | $3.50 | $3.47 | $3.47 | 32,523 |
| 6/18/2026 | $3.50 | $3.58 | $3.49 | $3.52 | 41,517 |
| 6/17/2026 | $3.50 | $3.60 | $3.50 | $3.52 | 13,904 |
| 6/16/2026 | $3.43 | $3.50 | $3.43 | $3.49 | 13,841 |
| 6/15/2026 | $3.50 | $3.53 | $3.40 | $3.45 | 32,200 |
| 6/12/2026 | $3.44 | $3.64 | $3.40 | $3.56 | 56,328 |
| 6/11/2026 | $3.58 | $3.58 | $3.45 | $3.48 | 54,600 |
| 6/10/2026 | $3.79 | $4.04 | $3.53 | $3.61 | 867,009 |
| 6/9/2026 | $3.44 | $3.48 | $3.41 | $3.46 | 91,439 |
| 6/8/2026 | $3.35 | $3.48 | $3.35 | $3.48 | 35,520 |
| 6/5/2026 | $3.31 | $3.38 | $3.30 | $3.35 | 22,805 |
| 6/4/2026 | $3.45 | $3.45 | $3.34 | $3.37 | 97,239 |
| 6/3/2026 | $3.43 | $3.53 | $3.34 | $3.48 | 49,500 |
| 6/2/2026 | $3.52 | $3.66 | $3.42 | $3.48 | 160,500 |
| 6/1/2026 | $3.45 | $3.67 | $3.43 | $3.58 | 965,245 |
| 5/29/2026 | $3.25 | $3.36 | $3.10 | $3.25 | 1.76M |
| 5/28/2026 | $3.27 | $3.36 | $3.27 | $3.30 | 73,645 |
| 5/27/2026 | $3.20 | $3.30 | $3.18 | $3.30 | 79,500 |
| 5/26/2026 | $3.17 | $3.23 | $3.13 | $3.20 | 69,507 |
| 5/22/2026 | $3.17 | $3.21 | $3.14 | $3.14 | 2,000 |
| 5/21/2026 | $3.15 | $3.19 | $3.14 | $3.14 | 3,847 |
| 5/20/2026 | $3.20 | $3.23 | $3.16 | $3.18 | 16,300 |
| 5/19/2026 | $3.12 | $3.18 | $3.12 | $3.12 | 2,500 |
| 5/18/2026 | $3.16 | $3.16 | $3.12 | $3.12 | 3,700 |
| 5/15/2026 | $3.02 | $3.22 | $3.02 | $3.17 | 23,224 |
| 5/14/2026 | $3.28 | $3.28 | $3.08 | $3.08 | 42,211 |
| 5/13/2026 | $3.21 | $3.37 | $3.21 | $3.28 | 29,100 |
| 5/12/2026 | $3.20 | $3.38 | $3.20 | $3.26 | 18,016 |
| 5/11/2026 | $3.09 | $3.28 | $3.09 | $3.26 | 60,043 |
| 5/8/2026 | $3.20 | $3.21 | $3.15 | $3.15 | 19,847 |
| 5/7/2026 | $3.26 | $3.35 | $3.13 | $3.23 | 52,700 |
| 5/6/2026 | $3.20 | $3.30 | $3.20 | $3.26 | 43,837 |
| 5/5/2026 | $3.31 | $3.33 | $3.26 | $3.27 | 21,703 |
| 5/4/2026 | $3.22 | $3.43 | $3.19 | $3.35 | 70,156 |
| 5/1/2026 | $3.11 | $3.17 | $3.07 | $3.13 | 8,000 |
| 4/30/2026 | $3.21 | $3.21 | $3.11 | $3.12 | 14,900 |
| 4/29/2026 | $3.19 | $3.25 | $3.12 | $3.22 | 61,726 |
| 4/28/2026 | $3.14 | $3.22 | $3.12 | $3.20 | 13,419 |
| 4/27/2026 | $3.15 | $3.19 | $3.05 | $3.12 | 74,100 |
| 4/24/2026 | $3.30 | $3.30 | $3.20 | $3.20 | 32,513 |
| 4/23/2026 | $3.40 | $3.40 | $3.20 | $3.33 | 93,400 |
| 4/22/2026 | $3.19 | $3.42 | $3.19 | $3.42 | 77,800 |
| 4/21/2026 | $2.84 | $3.46 | $2.84 | $3.18 | 190,670 |
| 4/20/2026 | $3.25 | $3.27 | $2.75 | $2.83 | 121,322 |
| 4/17/2026 | $3.15 | $3.41 | $3.15 | $3.23 | 107,700 |
| 4/16/2026 | $3.74 | $3.83 | $3.29 | $3.37 | 204,400 |
| 4/15/2026 | $4.50 | $4.65 | $3.68 | $4.01 | 256,600 |
| 4/14/2026 | $4.99 | $5.00 | $4.33 | $4.53 | 323,829 |