Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LBIRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 9.08 | 0.08 | 0.89% | 8.88 | 9.08 | 8.88 | 2,523 |
| Dec 23 2024 | 9.00 | 0.40 | 4.65% | 8.60 | 9.00 | 8.60 | 14,499 |
| Dec 20 2024 | 8.60 | 0.00 | 0.00% | 8.62 | 8.78 | 8.42 | 15,179 |
| Dec 19 2024 | 8.60 | -0.42 | -4.66% | 9.24 | 9.24 | 8.40 | 24,217 |
| Dec 18 2024 | 9.02 | -0.32 | -3.43% | 9.30 | 9.34 | 8.98 | 11,308 |
| Dec 17 2024 | 9.34 | 0.16 | 1.74% | 9.20 | 9.44 | 9.20 | 5,868 |
| Dec 16 2024 | 9.18 | 0.64 | 7.49% | 8.70 | 9.20 | 8.56 | 35,395 |
| Dec 13 2024 | 8.54 | 0.18 | 2.15% | 8.38 | 8.56 | 8.36 | 4,544 |
| Dec 12 2024 | 8.36 | -0.16 | -1.88% | 8.60 | 8.60 | 8.36 | 16,732 |
| Dec 11 2024 | 8.52 | -0.18 | -2.07% | 8.62 | 8.80 | 8.50 | 15,269 |
| Dec 10 2024 | 8.70 | -0.20 | -2.25% | 8.90 | 9.04 | 8.70 | 4,972 |
| Dec 09 2024 | 8.90 | -0.08 | -0.89% | 8.98 | 9.10 | 8.56 | 12,302 |
| Dec 06 2024 | 8.98 | -0.10 | -1.10% | 9.08 | 9.14 | 8.98 | 9,731 |
| Dec 05 2024 | 9.08 | 0.12 | 1.34% | 9.00 | 9.08 | 9.00 | 19,905 |
| Dec 04 2024 | 8.96 | 0.00 | 0.00% | 8.98 | 9.02 | 8.78 | 16,025 |
| Dec 03 2024 | 8.96 | -0.04 | -0.44% | 9.00 | 9.08 | 8.96 | 13,116 |
| Dec 02 2024 | 9.00 | -0.30 | -3.23% | 9.06 | 9.18 | 9.00 | 19,961 |
| Nov 29 2024 | 9.30 | 0.00 | 0.00% | 9.20 | 9.34 | 8.60 | 31,909 |
| Nov 28 2024 | 9.30 | 2.08 | 28.81% | 9.50 | 9.60 | 9.22 | 25,106 |
| Nov 27 2024 | 7.22 | 0.00 | 0.00% | 7.22 | 7.22 | 7.22 | 0.00 |
| Nov 26 2024 | 7.22 | 0.02 | 0.28% | 7.10 | 7.32 | 7.10 | 5,579 |
| Nov 25 2024 | 7.20 | -0.10 | -1.37% | 7.38 | 7.38 | 7.08 | 12,982 |
| Nov 22 2024 | 7.30 | 0.00 | 0.00% | 7.44 | 7.44 | 7.28 | 6,665 |
| Nov 21 2024 | 7.30 | 0.06 | 0.83% | 7.24 | 7.44 | 7.20 | 9,737 |
| Nov 20 2024 | 7.24 | -0.10 | -1.36% | 7.34 | 7.34 | 7.12 | 8,347 |
| Nov 19 2024 | 7.34 | 0.04 | 0.55% | 7.30 | 7.46 | 7.24 | 5,274 |
| Nov 18 2024 | 7.30 | 0.30 | 4.29% | 6.84 | 7.48 | 6.84 | 24,869 |
| Nov 15 2024 | 7.00 | -0.10 | -1.41% | 6.96 | 7.08 | 6.96 | 14,251 |
| Nov 14 2024 | 7.10 | 0.00 | 0.00% | 7.08 | 7.10 | 6.96 | 5,840 |
| Nov 13 2024 | 7.10 | 0.00 | 0.00% | 7.00 | 7.16 | 6.98 | 8,765 |
| Nov 12 2024 | 7.10 | 0.02 | 0.28% | 7.12 | 7.16 | 6.96 | 9,122 |
| Nov 11 2024 | 7.08 | 0.08 | 1.14% | 7.00 | 7.08 | 6.94 | 7,117 |
| Nov 08 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.02 | 6.90 | 4,706 |
| Nov 07 2024 | 7.00 | 0.10 | 1.45% | 6.80 | 7.00 | 6.80 | 5,322 |
| Nov 06 2024 | 6.90 | -0.10 | -1.43% | 7.00 | 7.06 | 6.80 | 14,538 |
| Nov 05 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.06 | 6.90 | 12,058 |
| Nov 04 2024 | 7.00 | 0.08 | 1.16% | 7.00 | 7.00 | 6.84 | 10,401 |
| Nov 01 2024 | 6.92 | -0.06 | -0.86% | 6.98 | 7.00 | 6.88 | 5,322 |
| Oct 31 2024 | 6.98 | -0.10 | -1.41% | 7.06 | 7.10 | 6.90 | 9,831 |
| Oct 30 2024 | 7.08 | -0.02 | -0.28% | 7.10 | 7.18 | 7.08 | 15,496 |
| Oct 29 2024 | 7.10 | -0.10 | -1.39% | 7.12 | 7.20 | 7.10 | 5,401 |
| Oct 28 2024 | 7.20 | -0.20 | -2.70% | 7.34 | 7.46 | 6.98 | 18,925 |
| Oct 25 2024 | 7.40 | -0.04 | -0.54% | 7.40 | 7.48 | 7.36 | 2,890 |
| Oct 24 2024 | 7.44 | -0.22 | -2.87% | 7.70 | 7.70 | 7.42 | 10,172 |
| Oct 23 2024 | 7.66 | 0.04 | 0.52% | 7.66 | 7.84 | 7.62 | 10,960 |
| Oct 22 2024 | 7.62 | 0.82 | 12.06% | 7.26 | 7.86 | 7.26 | 38,561 |
| Oct 21 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 0.00 |
| Oct 18 2024 | 6.80 | -0.18 | -2.58% | 6.96 | 6.96 | 6.78 | 14,005 |
| Oct 17 2024 | 6.98 | 0.04 | 0.58% | 7.08 | 7.08 | 6.90 | 18,362 |
| Oct 16 2024 | 6.94 | -0.18 | -2.53% | 7.10 | 7.16 | 6.80 | 19,867 |
| Oct 15 2024 | 7.12 | -0.24 | -3.26% | 7.32 | 7.36 | 7.10 | 17,514 |
| Oct 14 2024 | 7.36 | -0.14 | -1.87% | 7.30 | 7.46 | 7.30 | 10,192 |
| Oct 11 2024 | 7.50 | 0.00 | 0.00% | 7.32 | 7.50 | 7.32 | 7,403 |
| Oct 10 2024 | 7.50 | -0.06 | -0.79% | 7.54 | 7.56 | 7.38 | 6,408 |
| Oct 09 2024 | 7.56 | -0.08 | -1.05% | 7.64 | 7.64 | 7.44 | 9,541 |
| Oct 08 2024 | 7.64 | -0.02 | -0.26% | 7.66 | 7.70 | 7.56 | 2,474 |
| Oct 07 2024 | 7.66 | -0.06 | -0.78% | 7.72 | 7.80 | 7.54 | 7,106 |
| Oct 04 2024 | 7.72 | -0.04 | -0.52% | 7.82 | 7.86 | 7.62 | 10,269 |
| Oct 03 2024 | 7.76 | -0.16 | -2.02% | 7.92 | 8.06 | 7.76 | 9,132 |
| Oct 02 2024 | 7.92 | -0.02 | -0.25% | 7.90 | 8.02 | 7.88 | 7,663 |
| Oct 01 2024 | 7.94 | -0.48 | -5.70% | 8.28 | 8.38 | 7.86 | 7,466 |
| Sep 30 2024 | 8.42 | -0.08 | -0.94% | 8.62 | 8.62 | 8.20 | 4,572 |
| Sep 27 2024 | 8.50 | 0.30 | 3.66% | 8.20 | 8.50 | 8.00 | 8,924 |
