Light AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.35	0.35	0.31	0.33	-	-1.52%	1,183,363
Jun 26, 2025	0.35	0.35	0.32	0.33	-	-2.94%	474,929
Jun 25, 2025	0.32	0.35	0.32	0.34	-	13.33%	568,815
Jun 24, 2025	0.32	0.32	0.30	0.30	-	-7.69%	243,809
Jun 23, 2025	0.34	0.34	0.31	0.33	-	-7.14%	363,241
Jun 20, 2025	0.32	0.35	0.31	0.35	-	11.11%	215,500
Jun 19, 2025	0.33	0.33	0.32	0.32	-	-1.56%	99,930
Jun 18, 2025	0.32	0.32	0.32	0.32	-	-3.03%	373,635
Jun 17, 2025	0.33	0.33	0.32	0.33	-	-	281,339
Jun 16, 2025	0.34	0.34	0.33	0.33	-	-1.49%	251,136
Jun 13, 2025	0.32	0.34	0.32	0.34	-	1.52%	68,892
Jun 12, 2025	0.32	0.34	0.32	0.33	-	3.13%	219,483
Jun 11, 2025	0.35	0.35	0.32	0.32	-	-5.88%	516,755
Jun 10, 2025	0.36	0.37	0.34	0.34	-	-5.56%	397,658
Jun 9, 2025	0.38	0.38	0.35	0.36	-	-2.70%	189,653
Jun 6, 2025	0.38	0.38	0.35	0.37	-	2.78%	176,533
Jun 5, 2025	0.39	0.39	0.36	0.36	-	-5.26%	223,102
Jun 4, 2025	0.40	0.41	0.37	0.38	-	-5.00%	248,680
Jun 3, 2025	0.38	0.40	0.37	0.40	-	11.11%	169,037
Jun 2, 2025	0.40	0.41	0.36	0.36	-	-12.20%	395,500
May 30, 2025	0.40	0.41	0.37	0.41	-	2.50%	214,420
May 29, 2025	0.38	0.41	0.37	0.40	-	9.59%	204,393
May 28, 2025	0.39	0.39	0.36	0.37	-	-7.59%	276,990
May 27, 2025	0.36	0.40	0.36	0.40	-	-1.25%	115,899
May 26, 2025	0.37	0.41	0.36	0.40	-	11.11%	683,579
May 23, 2025	0.35	0.36	0.33	0.36	-	4.35%	178,631
May 22, 2025	0.34	0.35	0.31	0.35	-	15.00%	469,443
May 21, 2025	0.34	0.34	0.30	0.30	-	-6.25%	324,123
May 20, 2025	0.36	0.36	0.32	0.32	-	-5.88%	511,682
May 16, 2025	0.37	0.37	0.31	0.34	-	-6.85%	666,408
May 15, 2025	0.40	0.45	0.36	0.37	-	-2.67%	1,806,933
May 14, 2025	0.27	0.38	0.26	0.38	-	38.89%	1,118,126
May 13, 2025	0.29	0.30	0.27	0.27	-	-6.90%	379,082
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