Light AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.31	0.31	0.28	0.29	-	-1.69%	296,598
May 9, 2025	0.33	0.33	0.28	0.30	-	-14.49%	804,550
May 8, 2025	0.30	0.35	0.28	0.35	-	11.29%	2,207,451
May 7, 2025	0.37	0.39	0.30	0.31	-	-16.22%	1,373,891
May 6, 2025	0.37	0.41	0.35	0.37	-	-	379,504
May 5, 2025	0.38	0.40	0.36	0.37	-	-2.63%	376,608
May 2, 2025	0.32	0.38	0.30	0.38	-	20.63%	754,460
May 1, 2025	0.35	0.35	0.28	0.32	-	-10.00%	1,198,040
Apr 30, 2025	0.40	0.40	0.33	0.35	-	-7.89%	964,087
Apr 29, 2025	0.46	0.47	0.36	0.38	-	-17.39%	600,257
Apr 28, 2025	0.49	0.49	0.44	0.46	-	-9.80%	396,576
Apr 25, 2025	0.51	0.52	0.49	0.51	-	-	67,401
Apr 24, 2025	0.56	0.56	0.50	0.51	-	-8.93%	249,203
Apr 23, 2025	0.56	0.56	0.56	0.56	-	21.74%	2,000
Apr 22, 2025	0.47	0.49	0.43	0.46	-	-2.13%	227,347
Apr 21, 2025	0.51	0.54	0.43	0.47	-	-7.84%	163,807
Apr 17, 2025	0.51	0.51	0.51	0.51	-	2.00%	2,000
Apr 16, 2025	0.60	0.60	0.47	0.50	-	-15.25%	765,739
Apr 15, 2025	0.48	0.59	0.48	0.59	-	57.33%	1,090,401
Apr 14, 2025	0.40	0.49	0.38	0.38	-	-	965,366,473
Apr 11, 2025	0.38	0.47	0.35	0.38	-	-10.71%	665,050
Apr 10, 2025	0.41	0.42	0.37	0.42	-	-	290,223
Apr 9, 2025	0.43	0.43	0.40	0.42	-	-	601,099
Apr 8, 2025	0.45	0.49	0.40	0.42	-	-4.55%	523,842
Apr 7, 2025	0.48	0.48	0.39	0.44	-	-11.11%	452,164
Apr 4, 2025	0.53	0.53	0.48	0.50	-	-10.00%	303,575
Apr 3, 2025	0.57	0.60	0.50	0.55	-	-3.51%	708,250
Apr 2, 2025	0.60	0.60	0.57	0.57	-	-5.00%	189,762
Apr 1, 2025	0.57	0.63	0.57	0.60	-	3.45%	655,429
Mar 31, 2025	0.56	0.60	0.54	0.58	-	3.57%	359,800
Mar 28, 2025	0.56	0.57	0.52	0.56	-	1.82%	419,939
Mar 27, 2025	0.57	0.59	0.55	0.55	-	-5.17%	176,369
Mar 26, 2025	0.61	0.61	0.57	0.58	-	-3.33%	302,145
Mar 25, 2025	0.59	0.62	0.54	0.60	-	1.69%	324,622
Mar 24, 2025	0.58	0.59	0.51	0.59	-	-	132,150
Mar 21, 2025	0.59	0.60	0.56	0.59	-	-	250,042
Mar 20, 2025	0.58	0.60	0.55	0.59	-	3.51%	218,800
Mar 19, 2025	0.58	0.59	0.55	0.57	-	1.79%	121,836
Mar 18, 2025	0.60	0.60	0.56	0.56	-	-6.67%	408,420
Mar 17, 2025	0.58	0.64	0.58	0.60	-	3.45%	326,415
Mar 14, 2025	0.50	0.58	0.50	0.58	-	16.00%	299,953
Mar 13, 2025	0.53	0.53	0.50	0.50	-	-3.85%	130,960
Mar 12, 2025	0.50	0.53	0.43	0.52	-	8.33%	320,800
Mar 11, 2025	0.51	0.55	0.47	0.48	-	-5.88%	327,878
Mar 10, 2025	0.62	0.63	0.49	0.51	-	-15.00%	591,407
Mar 7, 2025	0.64	0.64	0.58	0.60	-	-6.25%	304,775
Mar 6, 2025	0.65	0.65	0.58	0.64	-	-	115,861
Mar 5, 2025	0.58	0.65	0.58	0.64	-	-13.51%	75,665
Mar 4, 2025	0.74	0.74	0.74	0.74	-	-	-
Mar 3, 2025	0.74	0.74	0.74	0.74	-	-	-