LVO(LVO)
LVO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.23 | $6.87 | $6.20 | $6.46 | 87,444 |
| 5/20/2026 | $6.40 | $6.66 | $6.16 | $6.32 | 37,639 |
| 5/19/2026 | $6.21 | $6.58 | $5.98 | $6.51 | 110,100 |
| 5/18/2026 | $5.18 | $6.25 | $5.02 | $6.22 | 154,349 |
| 5/15/2026 | $5.40 | $5.44 | $5.13 | $5.28 | 49,417 |
| 5/14/2026 | $5.53 | $5.74 | $5.41 | $5.44 | 41,000 |
| 5/13/2026 | $4.99 | $5.68 | $4.99 | $5.53 | 90,733 |
| 5/12/2026 | $5.04 | $5.37 | $5.00 | $5.06 | 36,855 |
| 5/11/2026 | $5.26 | $5.40 | $4.97 | $5.04 | 45,429 |
| 5/8/2026 | $5.30 | $5.49 | $5.27 | $5.27 | 5,305 |
| 5/7/2026 | $5.06 | $5.48 | $5.06 | $5.39 | 60,534 |
| 5/6/2026 | $5.33 | $5.54 | $5.26 | $5.27 | 36,200 |
| 5/5/2026 | $5.17 | $5.49 | $5.15 | $5.40 | 24,812 |
| 5/4/2026 | $5.29 | $5.31 | $5.01 | $5.18 | 39,600 |
| 5/1/2026 | $5.40 | $5.70 | $5.30 | $5.38 | 53,500 |
| 4/30/2026 | $5.13 | $5.47 | $5.02 | $5.35 | 113,900 |
| 4/29/2026 | $5.23 | $5.73 | $5.01 | $5.13 | 101,500 |
| 4/28/2026 | $5.70 | $5.86 | $5.24 | $5.24 | 48,633 |
| 4/27/2026 | $5.09 | $5.89 | $5.02 | $5.84 | 309,860 |
| 4/24/2026 | $5.35 | $5.35 | $4.91 | $5.08 | 60,514 |
| 4/23/2026 | $5.00 | $5.10 | $4.81 | $5.03 | 59,403 |
| 4/22/2026 | $4.94 | $5.29 | $4.78 | $5.05 | 71,980 |
| 4/21/2026 | $4.82 | $5.14 | $4.76 | $4.94 | 67,900 |
| 4/20/2026 | $4.36 | $4.90 | $4.36 | $4.81 | 87,400 |
| 4/17/2026 | $4.47 | $4.55 | $4.39 | $4.44 | 29,216 |
| 4/16/2026 | $4.36 | $4.49 | $4.31 | $4.38 | 21,400 |
| 4/15/2026 | $4.27 | $4.49 | $4.23 | $4.34 | 123,400 |
| 4/14/2026 | $4.62 | $4.85 | $4.25 | $4.31 | 296,407 |
| 4/13/2026 | $4.56 | $4.70 | $4.54 | $4.58 | 19,900 |
| 4/10/2026 | $4.68 | $4.82 | $4.53 | $4.62 | 38,812 |
| 4/9/2026 | $4.61 | $4.85 | $4.50 | $4.68 | 55,200 |
| 4/8/2026 | $4.90 | $5.00 | $4.49 | $4.64 | 271,541 |
| 4/7/2026 | $4.82 | $5.04 | $4.72 | $4.82 | 19,900 |
| 4/6/2026 | $4.78 | $4.98 | $4.70 | $4.90 | 12,728 |
| 4/2/2026 | $4.68 | $4.87 | $4.64 | $4.83 | 14,006 |
| 4/1/2026 | $5.24 | $5.24 | $4.64 | $4.68 | 60,400 |
| 3/31/2026 | $4.75 | $5.25 | $4.72 | $5.10 | 94,000 |
| 3/30/2026 | $4.84 | $5.08 | $4.50 | $4.66 | 72,120 |
| 3/27/2026 | $4.99 | $5.01 | $4.60 | $4.77 | 71,900 |
| 3/26/2026 | $4.97 | $5.15 | $4.71 | $4.89 | 80,100 |
| 3/25/2026 | $5.11 | $5.29 | $4.92 | $5.13 | 38,870 |
| 3/24/2026 | $5.69 | $5.75 | $4.96 | $4.98 | 117,613 |
| 3/23/2026 | $5.56 | $5.75 | $5.53 | $5.69 | 34,900 |
| 3/20/2026 | $5.58 | $5.68 | $5.26 | $5.46 | 71,500 |
| 3/19/2026 | $5.54 | $5.75 | $5.33 | $5.48 | 129,500 |
| 3/18/2026 | $5.41 | $5.61 | $5.19 | $5.57 | 80,001 |
| 3/17/2026 | $5.33 | $5.62 | $5.20 | $5.35 | 40,100 |
| 3/16/2026 | $5.23 | $5.93 | $5.21 | $5.29 | 93,800 |
| 3/13/2026 | $5.39 | $5.50 | $4.85 | $5.11 | 72,500 |
| 3/12/2026 | $5.20 | $5.35 | $4.90 | $5.05 | 89,500 |
| 3/11/2026 | $5.14 | $5.20 | $4.90 | $5.19 | 54,937 |
| 3/10/2026 | $5.45 | $5.46 | $4.70 | $5.10 | 110,605 |
| 3/9/2026 | $4.95 | $5.18 | $4.91 | $5.16 | 53,800 |
| 3/6/2026 | $5.16 | $5.37 | $4.77 | $5.07 | 189,800 |
| 3/5/2026 | $5.39 | $5.48 | $5.21 | $5.27 | 57,300 |
| 3/4/2026 | $5.18 | $5.40 | $5.16 | $5.27 | 21,839 |
| 3/3/2026 | $5.15 | $5.41 | $4.87 | $5.18 | 64,900 |
| 3/2/2026 | $5.34 | $5.45 | $5.23 | $5.27 | 38,500 |
| 2/27/2026 | $5.45 | $5.63 | $5.25 | $5.49 | 91,117 |
| 2/26/2026 | $5.75 | $5.75 | $5.31 | $5.49 | 57,600 |
| 2/25/2026 | $5.50 | $5.75 | $5.23 | $5.43 | 80,622 |
| 2/24/2026 | $5.10 | $5.81 | $5.08 | $5.43 | 205,113 |
| 2/23/2026 | $4.83 | $5.25 | $4.80 | $5.14 | 133,900 |