LookSmart Group, Inc. (LKST)
OTCMKTS
· Delayed Price · Currency is USD
4.260
0.00 (0.00%)
At close: May 2, 2025
LookSmart Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 204 |
| Feb 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -39.14% | 103 |
| Oct 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -46.15% | 130 |
| May 24, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 57.58% | 108 |
| Mar 5, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 312.50% | 100 |
| Sep 7, 2023 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -93.33% | 102 |
| Mar 6, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 22.45% | 102 |
| Feb 24, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 500 |
| Feb 16, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.21% | 500 |
| Feb 10, 2023 | 23.00 | 24.80 | 23.00 | 24.80 | 24.80 | 825.37% | 1,750 |
| Oct 31, 2022 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -89.69% | 99 |
| Aug 11, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.00% | 102 |
| Jul 6, 2022 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 186 |
| Aug 23, 2021 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -20.00% | 222 |
| May 26, 2021 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 295 |
| Apr 6, 2021 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -69.60% | 320 |
| Mar 5, 2021 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 111 |
| Mar 4, 2021 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 300.00% | 105 |
| Feb 4, 2021 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -12.59% | 109 |
| Dec 30, 2020 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -64.25% | 181 |
| Nov 23, 2020 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 220.00% | 200 |
| Aug 26, 2020 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -69.51% | 150 |
| Jul 14, 2020 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -7.87% | 400 |
| Jul 6, 2020 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -11.00% | 360 |
| Jul 2, 2020 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 271 |
| Jun 10, 2020 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -25.58% | 138 |
| Jun 9, 2020 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.47% | 129 |
| Jun 3, 2020 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 200 |
| May 13, 2020 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.26% | 125 |
| May 4, 2020 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.97% | 271 |
| Jan 24, 2020 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.49% | 377 |
| Dec 27, 2019 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 110 |
| Dec 23, 2019 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -46.00% | 116 |
| May 29, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -39.64% | 100 |
| Oct 24, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 173.08% | 168 |
| Oct 9, 2018 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 170 |
| Sep 10, 2018 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 168 |
| Aug 30, 2018 | 9.73 | 9.73 | 9.10 | 9.10 | 9.10 | -24.17% | 712 |
| Aug 17, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -52.00% | 169 |
| Aug 3, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 28.67% | 106 |
| Jun 18, 2018 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 113.52% | 100 |
| Jun 8, 2018 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -55.04% | 164 |
| Apr 4, 2018 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | -12.00% | 587 |
| Oct 2, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 200 |
| Sep 29, 2017 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 302 |
| Sep 20, 2017 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 177.78% | 306 |
| Sep 19, 2017 | 9.00 | 11.00 | 9.00 | 9.00 | 9.00 | 28.57% | 286 |
| Sep 7, 2017 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -22.05% | 195 |
| Aug 30, 2017 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | 12.25% | 402 |