Lantronix, Inc.LTRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.99 | $7.10 | $6.56 | $6.80 | 1.21M |
| 1/30/2026 | $6.73 | $7.06 | $6.48 | $6.64 | 1.72M |
| 1/29/2026 | $7.10 | $7.25 | $6.60 | $6.80 | 2.09M |
| 1/28/2026 | $8.13 | $8.24 | $6.91 | $7.16 | 8.07M |
| 1/27/2026 | $6.51 | $6.90 | $6.46 | $6.89 | 1.44M |
| 1/26/2026 | $6.25 | $6.46 | $6.05 | $6.35 | 698,900 |
| 1/23/2026 | $6.90 | $6.90 | $6.27 | $6.31 | 1.20M |
| 1/22/2026 | $6.62 | $7.14 | $6.62 | $6.82 | 1.15M |
| 1/21/2026 | $6.60 | $6.75 | $6.25 | $6.59 | 881,774 |
| 1/20/2026 | $6.56 | $6.86 | $6.29 | $6.51 | 1.20M |
| 1/16/2026 | $6.86 | $6.96 | $6.50 | $6.93 | 995,542 |
| 1/15/2026 | $6.80 | $6.94 | $6.62 | $6.82 | 1.46M |
| 1/14/2026 | $6.45 | $6.59 | $5.94 | $6.45 | 1.22M |
| 1/13/2026 | $6.52 | $6.56 | $6.24 | $6.37 | 1.01M |
| 1/12/2026 | $6.16 | $6.31 | $5.95 | $6.24 | 579,146 |
| 1/9/2026 | $6.30 | $6.55 | $6.07 | $6.18 | 836,900 |
| 1/8/2026 | $5.85 | $6.63 | $5.85 | $6.23 | 1.35M |
| 1/7/2026 | $6.09 | $6.17 | $5.80 | $5.85 | 315,400 |
| 1/6/2026 | $6.14 | $6.29 | $5.95 | $6.07 | 276,733 |
| 1/5/2026 | $6.25 | $6.34 | $6.04 | $6.14 | 512,425 |
| 1/2/2026 | $5.95 | $6.34 | $5.95 | $6.15 | 389,953 |
| 12/31/2025 | $5.78 | $5.89 | $5.77 | $5.86 | 183,521 |
| 12/30/2025 | $5.75 | $5.93 | $5.66 | $5.75 | 195,521 |
| 12/29/2025 | $5.70 | $5.85 | $5.69 | $5.74 | 131,900 |
| 12/26/2025 | $5.76 | $5.83 | $5.62 | $5.80 | 188,600 |
| 12/24/2025 | $5.70 | $5.79 | $5.64 | $5.75 | 104,520 |
| 12/23/2025 | $5.55 | $5.93 | $5.54 | $5.75 | 306,859 |
| 12/22/2025 | $5.62 | $5.73 | $5.54 | $5.57 | 177,727 |
| 12/19/2025 | $5.53 | $5.67 | $5.43 | $5.57 | 427,941 |
| 12/18/2025 | $5.44 | $5.60 | $4.95 | $5.49 | 1.08M |
| 12/17/2025 | $5.86 | $5.87 | $5.30 | $5.34 | 666,444 |
| 12/16/2025 | $5.92 | $6.10 | $5.81 | $5.82 | 319,800 |
| 12/15/2025 | $6.30 | $6.34 | $5.90 | $5.94 | 300,676 |
| 12/12/2025 | $6.51 | $6.55 | $6.07 | $6.28 | 621,047 |
| 12/11/2025 | $5.83 | $6.75 | $5.82 | $6.58 | 1.13M |
| 12/10/2025 | $5.91 | $5.92 | $5.73 | $5.83 | 276,800 |
| 12/9/2025 | $5.83 | $5.98 | $5.73 | $5.91 | 262,096 |
| 12/8/2025 | $5.56 | $5.92 | $5.56 | $5.81 | 470,771 |
| 12/5/2025 | $5.59 | $5.68 | $5.47 | $5.55 | 194,100 |
| 12/4/2025 | $5.60 | $5.68 | $5.45 | $5.62 | 292,343 |
| 12/3/2025 | $5.64 | $5.89 | $5.18 | $5.62 | 687,335 |
| 12/2/2025 | $5.20 | $5.60 | $5.17 | $5.37 | 1.20M |
| 12/1/2025 | $5.02 | $5.47 | $4.88 | $5.21 | 354,022 |
| 11/28/2025 | $4.98 | $5.19 | $4.98 | $5.12 | 154,128 |
| 11/26/2025 | $4.89 | $5.00 | $4.83 | $4.95 | 262,702 |
| 11/25/2025 | $4.83 | $4.85 | $4.68 | $4.85 | 84,900 |
| 11/24/2025 | $4.61 | $4.88 | $4.56 | $4.83 | 210,505 |
| 11/21/2025 | $4.50 | $4.63 | $4.45 | $4.55 | 256,136 |
| 11/20/2025 | $4.78 | $4.89 | $4.47 | $4.54 | 225,143 |
| 11/19/2025 | $4.47 | $4.72 | $4.47 | $4.62 | 149,834 |
| 11/18/2025 | $4.57 | $4.63 | $4.40 | $4.48 | 350,464 |
| 11/17/2025 | $4.75 | $4.85 | $4.56 | $4.63 | 188,813 |
| 11/14/2025 | $4.73 | $4.90 | $4.70 | $4.77 | 178,447 |
| 11/13/2025 | $5.15 | $5.21 | $4.83 | $4.90 | 219,737 |
| 11/12/2025 | $5.09 | $5.25 | $5.09 | $5.19 | 205,100 |
| 11/11/2025 | $4.95 | $5.07 | $4.88 | $5.07 | 184,825 |
| 11/10/2025 | $5.14 | $5.42 | $5.00 | $5.01 | 330,900 |
| 11/7/2025 | $5.00 | $5.11 | $4.84 | $5.03 | 318,100 |
| 11/6/2025 | $5.11 | $5.74 | $5.07 | $5.08 | 712,111 |
| 11/5/2025 | $4.66 | $4.72 | $4.52 | $4.65 | 342,800 |