Dark

LSH
Lakeside Holding Limited Common Stock
stock NASDAQ

Market Open

Jul 8, 2026 9:42:10 AM EDT

0.4300USD+2.382%(+0.0100)15,743

0.3800Bid 0.5600Ask 0.1800Spread

Pre-market

0.00USD-100.000%(-0.42)0

After-hours

Jul 7, 2026 4:00:30 PM EDT

0.4199USD-2.891%(-0.0125)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	0.430000	0.430000	0.430000	0.430000	+2.405%	15,743	0.000%
2026-07-07	0.503774	0.503774	0.410000	0.419900	-8.915%	64,240	+2.405%
2026-07-06	0.478100	0.486100	0.453550	0.461000	-0.432%	34,174	-6.725%
2026-07-02	0.490000	0.598799	0.463000	0.463000	-2.608%	43,176	-7.127%
2026-07-01	0.460000	0.484900	0.424000	0.475400	+9.539%	36,207	-9.550%
2026-06-30	0.450000	0.510000	0.428300	0.434000	-7.344%	51,416	-0.922%
2026-06-29	0.468200	0.482900	0.436010	0.468400	-2.620%	68,809	-8.198%
2026-06-26	0.426100	0.481000	0.418600	0.481000	+9.318%	43,868	-10.603%
2026-06-25	0.426300	0.440850	0.405000	0.440000	+3.262%	101,438	-2.273%
2026-06-24	0.472000	0.690000	0.386300	0.426100	-6.475%	2,061,532	+0.915%
2026-06-23	0.480000	0.495800	0.455600	0.455600	-3.126%	23,674	-5.619%
2026-06-22	0.488000	0.538000	0.470300	0.470300	-5.086%	29,768	-8.569%
2026-06-18	0.499900	0.536000	0.480000	0.495500	-6.861%	36,085	-13.219%
2026-06-17	0.516000	0.562000	0.510000	0.532000	-1.664%	23,869	-19.173%
2026-06-16	0.541000	0.582600	0.500000	0.541000	-4.586%	49,475	-20.518%
2026-06-15	0.581000	0.619900	0.566100	0.567000	+2.162%	56,778	-24.162%
2026-06-12	0.611600	0.680000	0.551200	0.555000	-4.327%	124,750	-22.523%
2026-06-11	0.590400	0.660000	0.533300	0.580100	+0.017%	78,265	-25.875%
2026-06-10	0.560000	0.665000	0.500300	0.580000	+1.723%	377,788	-25.862%
2026-06-09	0.560000	0.680000	0.560000	0.570175	-6.529%	60,819	-24.585%
2026-06-08	0.587000	0.623000	0.569900	0.610000	+0.378%	101,876	-29.508%
2026-06-05	0.601400	0.650000	0.585201	0.607700	-1.984%	40,864	-29.241%
2026-06-04	0.600700	0.650000	0.500000	0.620000	-0.641%	88,858	-30.645%
2026-06-03	0.570000	0.690700	0.570000	0.624000	-4.044%	36,955	-31.090%
2026-06-02	0.730000	0.730000	0.632100	0.650300	-8.576%	41,530	-33.877%
2026-06-01	0.679900	0.779900	0.625100	0.711300	+6.164%	68,305	-39.547%
2026-05-29	0.580000	0.860000	0.580000	0.670000	+14.785%	555,379	-35.821%
2026-05-28	0.618900	0.619000	0.580000	0.583700	-1.152%	21,651	-26.332%
2026-05-27	0.540300	0.646900	0.510100	0.590500	+3.596%	24,160	-27.180%
2026-05-26	0.522000	0.648800	0.522000	0.570000	+4.683%	34,546	-24.561%
2026-05-22	0.510000	0.576600	0.510000	0.544500	-0.092%	39,598	-21.028%
2026-05-21	0.585000	0.585000	0.510000	0.545000	-5.217%	28,106	-21.101%
2026-05-20	0.550300	0.619899	0.532400	0.575000	-2.327%	47,222	-25.217%
2026-05-19	0.538600	0.622700	0.538600	0.588700	+11.496%	61,670	-26.958%
2026-05-18	0.620000	0.620000	0.528000	0.528000	-10.508%	31,444	-18.561%
2026-05-15	0.599900	0.640000	0.590000	0.590000	+7.429%	16,242	-27.119%
2026-05-14	0.585001	0.640600	0.548600	0.549200	-2.968%	46,751	-21.704%
2026-05-13	0.601000	0.635000	0.520000	0.566000	-14.333%	35,443	-24.028%
2026-05-12	0.640300	0.660700	0.640300	0.660700	+2.945%	31,234	-34.918%
2026-05-11	0.550100	0.749899	0.550100	0.641800	+4.019%	43,517	-33.001%
2026-05-08	0.630100	0.630100	0.590000	0.617000	+0.899%	31,493	-30.308%
2026-05-07	0.684899	0.684899	0.611500	0.611500	+1.900%	29,861	-29.681%
2026-05-06	0.640500	0.654000	0.600100	0.600100	-1.623%	54,718	-28.345%
2026-05-05	0.589900	0.614899	0.560100	0.610000	+3.794%	28,939	-29.508%
2026-05-04	0.620000	0.632700	0.550000	0.587700	+8.733%	261,373	-26.833%
2026-05-01	0.587200	0.600000	0.540500	0.540500	-9.902%	6,241	-20.444%
2026-04-30	0.548400	0.609800	0.548400	0.599900	-0.017%	21,368	-28.321%
2026-04-29	0.560100	0.620000	0.560100	0.600000	+3.914%	20,803	-28.333%
2026-04-28	0.595000	0.629000	0.577400	0.577400	-0.654%	16,974	-25.528%
2026-04-27	0.578500	0.628000	0.578500	0.581200	+0.467%	43,959	-26.015%
2026-04-24	0.620000	0.646000	0.556000	0.578500	-7.823%	38,553	-25.670%
2026-04-23	0.763300	0.770600	0.585000	0.627600	-19.538%	40,529	-31.485%
2026-04-22	0.800000	0.800000	0.780000	0.780000	-4.599%	8,301	-44.872%
2026-04-21	0.832000	0.832000	0.817600	0.817600	-4.919%	26,511	-47.407%
2026-04-20	0.880100	0.890000	0.802800	0.859900	-6.543%	31,660	-49.994%
2026-04-17	0.820000	0.979900	0.782300	0.920100	+2.075%	19,012	-53.266%
2026-04-16	0.850000	0.980000	0.850000	0.901400	+6.675%	42,935	-52.296%
2026-04-15	0.852000	0.852000	0.800000	0.845000	+6.076%	20,544	-49.112%
2026-04-14	0.800000	1.010000	0.773200	0.796600	+3.792%	78,042	-46.021%
2026-04-13	0.740000	0.778000	0.692100	0.767500	-2.725%	21,220	-43.974%
2026-04-10	0.718000	0.850000	0.688000	0.789000	+6.780%	26,312	-45.501%
2026-04-09	0.705300	0.830000	0.687300	0.738900	+5.211%	23,367	-41.805%
2026-04-08	0.675000	0.817199	0.631000	0.702300	-4.708%	131,232	-38.773%
2026-04-07	0.651000	0.770000	0.651000	0.737000	+13.910%	11,518	-41.655%
2026-04-06	0.687000	0.687000	0.647000	0.647000	-3.433%	17,536	-33.539%
2026-04-02	0.663000	0.670000	0.640000	0.670000	+1.546%	7,262	-35.821%
2026-04-01	0.651000	0.659800	0.628200	0.659800	-5.337%	17,765	-34.829%
2026-03-31	0.673400	0.697000	0.585101	0.697000	+0.971%	13,810	-38.307%
2026-03-30	0.691400	0.764800	0.680000	0.690300	-5.787%	18,805	-37.708%
2026-03-27	0.690101	0.771000	0.690000	0.732700	-3.996%	18,945	-41.313%
2026-03-26	0.770100	0.780000	0.736200	0.763200	-6.218%	17,642	-43.658%
2026-03-25	0.831000	0.831000	0.810500	0.813800	-3.681%	9,068	-47.161%
2026-03-24	0.910000	0.950000	0.841800	0.844900	-12.545%	20,117	-49.106%
2026-03-23	0.980100	0.980100	0.895700	0.966100	-1.418%	33,356	-55.491%
2026-03-20	0.908000	1.070000	0.835100	0.980000	+12.514%	551,490	-56.122%
2026-03-19	0.909000	1.070000	0.845200	0.871000	-2.877%	54,550	-50.631%
2026-03-18	0.932750	0.950000	0.728500	0.896800	-7.365%	125,095	-52.052%
2026-03-17	0.980000	1.110000	0.910100	0.968100	-3.190%	186,573	-55.583%
2026-03-16	0.808700	1.078800	0.808700	1.000000	+23.655%	186,364	-57.000%
2026-03-13	0.760000	0.917000	0.749000	0.808700	+1.087%	36,988	-46.828%
2026-03-12	0.810000	0.810000	0.741000	0.800000	+5.166%	31,957	-46.250%
2026-03-11	0.728600	0.863700	0.700100	0.760700	+9.501%	81,445	-43.473%
2026-03-10	0.695000	0.740000	0.634300	0.694700	+6.647%	38,315	-38.103%
2026-03-09	0.600000	0.730000	0.590000	0.651400	+4.508%	52,500	-33.988%
2026-03-06	0.677800	0.677800	0.582150	0.623300	-12.825%	25,526	-31.012%
2026-03-05	0.700000	0.740000	0.662700	0.715000	+1.954%	13,105	-39.860%
2026-03-04	0.700000	0.711200	0.690250	0.701300	-1.225%	10,569	-38.685%
2026-03-03	0.530000	0.729200	0.530000	0.710000	+8.779%	6,938	-39.437%
2026-03-02	0.629500	0.680000	0.629500	0.652700	-1.256%	10,669	-34.120%
2026-02-27	0.610800	0.680000	0.584101	0.661000	+2.624%	13,487	-34.947%
2026-02-26	0.661500	0.740000	0.603600	0.644100	-2.483%	9,342	-33.240%
2026-02-25	0.599000	0.660500	0.599000	0.660500	+14.076%	9,797	-34.898%
2026-02-24	0.621800	0.621800	0.579000	0.579000	-17.309%	13,126	-25.734%
2026-02-23	0.649800	0.740000	0.602100	0.700200	+1.626%	16,552	-38.589%
2026-02-20	0.618000	0.700000	0.618000	0.689000	+9.818%	5,739	-37.591%
2026-02-19	0.530000	0.637000	0.530000	0.627400	+10.128%	34,526	-31.463%
2026-02-18	0.530000	0.569700	0.530000	0.569700	+2.354%	1,636	-24.522%
2026-02-17	0.582000	0.583000	0.530100	0.556600	+0.072%	12,546	-22.745%
2026-02-13	0.572600	0.610000	0.550000	0.556200	-4.375%	49,298	-22.690%
2026-02-12	0.620000	0.649800	0.581650	0.581650	-7.601%	8,088	-26.072%
2026-02-11	0.607000	0.629500	0.602400	0.629500	+5.798%	6,354	-31.692%
2026-02-10	0.736820	0.736820	0.574200	0.595000	-0.916%	6,286	-27.731%
2026-02-09	0.550000	0.650100	0.550000	0.600500	+11.659%	58,304	-28.393%
2026-02-06	0.601000	0.612801	0.515450	0.537800	-13.856%	15,292	-20.045%
2026-02-05	0.731000	0.732500	0.620000	0.624300	-13.050%	22,123	-31.123%
2026-02-04	0.721000	0.740000	0.697101	0.718000	-4.011%	6,912	-40.111%
2026-02-03	0.730000	0.772000	0.697000	0.748000	-2.094%	60,227	-42.513%
2026-02-02	0.910000	0.910000	0.600000	0.764001	-18.982%	117,998	-43.717%
2026-01-30	0.960000	1.010000	0.910100	0.943000	-6.634%	78,976	-54.401%
2026-01-29	1.030000	1.099900	0.940000	1.010000	-3.210%	67,292	-57.426%
2026-01-28	1.300000	1.300000	0.987100	1.043500	-13.042%	40,867	-58.793%
2026-01-27	1.150000	1.375000	1.125000	1.200000	+3.004%	91,862	-64.167%
2026-01-26	1.060000	1.200000	1.060000	1.165000	+4.018%	30,425	-63.090%
2026-01-23	1.150000	1.150000	1.090000	1.120000	-2.609%	12,080	-61.607%
2026-01-22	1.130000	1.199900	1.040000	1.150000	-9.449%	81,422	-62.609%
2026-01-21	0.880000	1.320000	0.871100	1.270000	+38.995%	410,365	-66.142%
2026-01-20	0.900000	0.913700	0.884600	0.913700	+0.407%	1,897	-52.939%
2026-01-16	0.872800	0.930300	0.868500	0.910000	+5.239%	6,719	-52.747%
2026-01-15	0.867000	0.997000	0.857000	0.864700	+1.253%	34,851	-50.272%
2026-01-14	0.893700	1.000000	0.829000	0.854000	+3.365%	96,217	-49.649%
2026-01-13	0.795800	0.970000	0.789000	0.826200	+4.450%	28,623	-47.954%
2026-01-12	0.812000	0.812000	0.788600	0.791000	-2.586%	3,015	-45.638%
2026-01-09	0.845600	0.847800	0.810000	0.812000	-6.236%	9,039	-47.044%
2026-01-08	0.851900	0.866000	0.839000	0.866000	+6.650%	5,577	-50.346%
2026-01-07	0.892000	0.892000	0.812000	0.812000	-4.807%	8,277	-47.044%
2026-01-06	0.845800	0.877400	0.845800	0.853000	-4.157%	6,405	-49.590%
2026-01-02	0.850000	0.890000	0.850000	0.890000	0.000%	2,686	-51.685%
2025-12-31	0.870000	0.913500	0.808000	0.890000	+0.022%	19,783	-51.685%
2025-12-30	0.902800	0.902800	0.880000	0.889800	+0.827%	6,714	-51.675%
2025-12-29	0.883400	0.923300	0.806700	0.882500	-2.669%	8,167	-51.275%
2025-12-26	0.960000	0.960000	0.875700	0.906700	-4.558%	9,833	-52.575%
2025-12-24	1.000000	1.000000	0.950000	0.950000	0.000%	9,209	-54.737%
2025-12-23	0.871000	0.950000	0.871000	0.950000	+0.053%	2,068	-54.737%
2025-12-22	0.975900	0.975900	0.910000	0.949500	+2.604%	7,121	-54.713%
2025-12-19	0.708100	1.000000	0.708100	0.925400	+22.246%	104,064	-53.534%
2025-12-18	0.730000	0.757000	0.704000	0.757000	+3.274%	14,376	-43.197%
2025-12-17	0.726000	0.733000	0.726000	0.733000	+0.964%	1,529	-41.337%
2025-12-16	0.744800	0.768000	0.670000	0.726000	-4.461%	24,670	-40.771%
2025-12-15	0.690000	0.783900	0.670100	0.759900	+11.471%	39,288	-43.414%
2025-12-12	0.700000	0.717500	0.681700	0.681700	-4.870%	10,470	-36.922%
2025-12-11	0.730000	0.749900	0.710000	0.716600	-4.453%	8,880	-39.994%
2025-12-10	0.750000	0.750000	0.700000	0.750000	-1.832%	23,294	-42.667%
2025-12-09	0.750300	0.787400	0.750300	0.764000	-2.177%	5,074	-43.717%
2025-12-08	0.775250	0.797000	0.775250	0.781000	-2.485%	10,454	-44.942%
2025-12-05	0.801000	0.809800	0.780400	0.800900	-0.262%	2,559	-46.310%
2025-12-04	0.819000	0.819900	0.751000	0.803000	+7.024%	15,040	-46.451%
2025-12-03	0.800300	0.820000	0.750300	0.750300	-10.679%	32,640	-42.690%
2025-12-02	0.880100	0.880100	0.822900	0.840000	-3.159%	20,362	-48.810%
2025-12-01	0.842100	0.897308	0.830000	0.867400	-0.196%	32,552	-50.427%
2025-11-28	0.913000	0.913000	0.849000	0.869100	-4.808%	21,385	-50.524%
2025-11-26	0.880000	1.010000	0.880000	0.913000	+6.150%	10,844	-52.903%
2025-11-25	0.855000	0.878000	0.855000	0.860100	0.000%	13,085	-50.006%
2025-11-24	0.855000	0.880000	0.855000	0.860100	-5.846%	54,263	-50.006%
2025-11-21	0.930000	0.930000	0.820000	0.913500	-1.361%	32,255	-52.928%
2025-11-20	0.940000	0.974300	0.920000	0.926100	-1.479%	61,707	-53.569%
2025-11-19	0.980000	0.984400	0.940000	0.940000	-5.003%	6,085	-54.255%
2025-11-18	1.000000	1.000000	0.941300	0.989500	+3.073%	18,894	-56.544%
2025-11-17	0.970000	1.000000	0.920000	0.960000	-4.000%	28,316	-55.208%
2025-11-14	0.999900	1.035000	0.999900	1.000000	-2.913%	11,291	-57.000%
2025-11-13	1.033100	1.060000	1.030000	1.030000	0.000%	14,435	-58.252%
2025-11-12	1.081300	1.120000	1.030000	1.030000	+4.040%	16,607	-58.252%
2025-11-11	1.030000	1.030000	0.970900	0.990000	-1.980%	42,910	-56.566%
2025-11-10	1.120000	1.120000	1.010000	1.010000	-3.810%	18,846	-57.426%
2025-11-07	1.180000	1.180000	1.050000	1.050000	-12.500%	21,980	-59.048%
2025-11-06	1.240000	1.270000	1.166400	1.200000	-5.512%	26,315	-64.167%
2025-11-05	1.170000	1.270000	1.170000	1.270000	+12.389%	10,127	-66.142%
2025-11-04	1.130000	1.150000	1.100000	1.130000	-0.877%	13,487	-61.947%
2025-11-03	1.160000	1.180000	1.130000	1.140000	-4.202%	25,959	-62.281%
2025-10-31	1.200100	1.210000	1.180000	1.190000	-4.032%	29,875	-63.866%
2025-10-30	1.250000	1.280000	1.215000	1.240000	-0.800%	25,855	-65.323%
2025-10-29	1.268800	1.280000	1.230000	1.250000	+0.644%	24,611	-65.600%
2025-10-28	1.220000	1.270000	1.220000	1.242000	+0.976%	17,726	-65.378%
2025-10-27	1.210000	1.255000	1.210000	1.230000	-0.806%	1,806	-65.041%
2025-10-24	1.223600	1.280000	1.220000	1.240000	+1.639%	28,701	-65.323%
2025-10-23	1.260000	1.260000	1.185000	1.220000	-2.400%	17,432	-64.754%
2025-10-22	1.260000	1.270000	1.215000	1.250000	-2.496%	29,348	-65.600%
2025-10-21	1.260000	1.311000	1.260000	1.282000	-1.385%	22,041	-66.459%
2025-10-20	1.290000	1.370000	1.210000	1.300000	-0.763%	55,680	-66.923%
2025-10-17	1.330000	1.410000	1.290000	1.310000	-5.072%	45,660	-67.176%
2025-10-16	1.440000	1.450000	1.360000	1.380000	-4.167%	18,214	-68.841%
2025-10-15	1.310000	1.500000	1.310000	1.440000	+8.271%	60,757	-70.139%
2025-10-14	1.320400	1.350000	1.300000	1.330000	+0.758%	47,707	-67.669%
2025-10-13	1.312200	1.370000	1.312200	1.320000	-2.222%	31,452	-67.424%
2025-10-10	1.414000	1.430000	1.330000	1.350000	-4.255%	34,669	-68.148%
2025-10-09	1.570000	1.570000	1.400000	1.410000	-3.425%	69,186	-69.504%
2025-10-08	1.420000	1.680000	1.400000	1.460000	+5.797%	338,623	-70.548%
2025-10-07	1.330000	1.409900	1.330000	1.380000	+2.832%	23,671	-68.841%
2025-10-06	1.330000	1.353600	1.330000	1.342000	+3.231%	25,060	-67.958%
2025-10-03	1.310000	1.340000	1.300000	1.300000	-2.476%	15,789	-66.923%
2025-10-02	1.310000	1.340000	1.280000	1.333000	+1.756%	31,211	-67.742%
2025-10-01	1.220000	1.369900	1.220000	1.310000	+1.550%	39,339	-67.176%
2025-09-30	1.240000	1.340000	1.220000	1.290000	0.000%	27,853	-66.667%
2025-09-29	1.360000	1.380000	1.260000	1.290000	-7.857%	80,870	-66.667%
2025-09-26	1.410000	1.429900	1.270000	1.400000	+2.941%	131,844	-69.286%
2025-09-25	1.280000	1.590000	1.254000	1.360000	+5.426%	286,943	-68.382%
2025-09-24	1.280000	1.320100	1.280000	1.290000	-2.273%	17,090	-66.667%
2025-09-23	1.240000	1.340000	1.201000	1.320000	+3.125%	47,978	-67.424%
2025-09-22	1.350000	1.380000	1.220000	1.280000	-7.246%	143,465	-66.406%
2025-09-19	1.110000	1.450000	1.110000	1.380000	+21.053%	405,071	-68.841%
2025-09-18	1.050000	1.140000	1.050000	1.140000	+8.571%	28,002	-62.281%
2025-09-17	1.140000	1.199900	1.030000	1.050000	-3.670%	132,830	-59.048%
2025-09-16	1.050000	1.150000	1.040000	1.090000	+1.869%	174,097	-60.550%
2025-09-15	1.120000	1.130000	1.030000	1.070000	-3.604%	222,886	-59.813%
2025-09-12	1.126500	1.180000	1.080000	1.110000	+1.835%	122,696	-61.261%
2025-09-11	1.170000	1.240000	1.080000	1.090000	-7.627%	116,882	-60.550%
2025-09-10	1.230000	1.390000	1.130000	1.180000	+1.724%	436,928	-63.559%
2025-09-09	1.170000	1.270000	1.140000	1.160000	-4.132%	79,242	-62.931%
2025-09-08	1.190000	1.280000	1.130000	1.210000	+4.310%	148,599	-64.463%
2025-09-05	1.130000	1.220000	1.115000	1.160000	-3.333%	117,545	-62.931%
2025-09-04	1.250000	1.270000	1.191100	1.200000	-4.000%	80,920	-64.167%
2025-09-03	1.212900	1.290000	1.200000	1.250000	+5.932%	179,727	-65.600%
2025-09-02	1.090000	1.405000	1.089900	1.180000	+3.509%	759,563	-63.559%
2025-08-29	0.874000	1.480000	0.874000	1.140000	+30.226%	5,961,551	-62.281%
2025-08-28	0.865700	0.875750	0.865700	0.875400	+1.791%	2,340	-50.880%
2025-08-27	0.900000	0.904950	0.850000	0.860000	-2.273%	32,264	-50.000%
2025-08-26	0.860000	0.900000	0.860000	0.880000	+2.326%	27,065	-51.136%
2025-08-25	0.830000	0.886300	0.830000	0.860000	0.000%	32,447	-50.000%
2025-08-22	0.860300	0.864900	0.849100	0.860000	-1.218%	7,897	-50.000%
2025-08-21	0.891201	0.891201	0.838100	0.870600	-3.481%	16,254	-50.609%
2025-08-20	0.888900	0.902000	0.880000	0.902000	+6.105%	8,317	-52.328%
2025-08-19	0.840000	0.870000	0.840000	0.850101	-0.805%	17,428	-49.418%
2025-08-18	0.870001	0.880000	0.850900	0.857000	-3.708%	9,340	-49.825%
2025-08-15	0.876000	0.890000	0.870801	0.890000	0.000%	10,145	-51.685%
2025-08-14	0.866000	0.893000	0.850100	0.890000	+1.125%	13,888	-51.685%
2025-08-13	0.871000	0.920000	0.840100	0.880100	+2.456%	22,565	-51.142%
2025-08-12	0.860000	0.960000	0.822000	0.859000	+1.838%	55,517	-49.942%
2025-08-11	0.855300	0.860000	0.821000	0.843500	-0.776%	76,220	-49.022%
2025-08-08	0.850000	0.850101	0.848800	0.850100	-0.047%	2,214	-49.418%
2025-08-07	0.830100	0.850500	0.830100	0.850500	+1.226%	20,596	-49.442%
2025-08-06	0.840200	0.851000	0.830000	0.840200	0.000%	9,973	-48.822%
2025-08-05	0.818900	0.870000	0.815960	0.840200	+2.576%	11,930	-48.822%
2025-08-04	0.790000	0.832600	0.783000	0.819100	-0.110%	39,777	-47.503%
2025-08-01	0.810000	0.844900	0.810000	0.820000	0.000%	15,460	-47.561%
2025-07-31	0.859900	0.859900	0.810000	0.820000	-1.620%	11,602	-47.561%
2025-07-30	0.820010	0.840000	0.820010	0.833500	-1.640%	7,456	-48.410%
2025-07-29	0.800300	0.940000	0.800000	0.847400	+5.202%	48,762	-49.257%
2025-07-28	0.822000	0.857900	0.788900	0.805500	-4.652%	8,312	-46.617%
2025-07-25	0.831000	0.853000	0.815000	0.844800	+1.661%	14,626	-49.100%
2025-07-24	0.870000	0.894100	0.830000	0.831000	-4.483%	14,686	-48.255%
2025-07-23	0.859800	0.890000	0.834300	0.870000	+4.807%	12,462	-50.575%
2025-07-22	0.821000	0.834900	0.820000	0.830100	+0.012%	8,478	-48.199%
2025-07-21	0.845000	0.850000	0.820000	0.830000	-1.961%	14,422	-48.193%
2025-07-18	0.850000	0.850000	0.845000	0.846600	-0.400%	12,298	-49.209%
2025-07-17	0.862300	0.862300	0.846000	0.850000	-1.415%	22,292	-49.412%
2025-07-16	0.899000	0.899000	0.855000	0.862200	-3.297%	31,858	-50.128%
2025-07-15	0.876100	0.910000	0.839900	0.891600	-3.145%	29,944	-51.772%
2025-07-14	0.949000	0.949000	0.900000	0.920550	-1.881%	4,412	-53.289%
2025-07-11	0.920000	0.938200	0.870000	0.938200	+3.099%	14,694	-54.168%
2025-07-10	0.862000	0.984600	0.841000	0.910000	+5.691%	46,967	-52.747%
2025-07-08	0.876700	0.880000	0.860000	0.861000	-2.159%	11,395	-50.058%
2025-07-07	0.950000	0.950000	0.843000	0.880000	+4.637%	4,135	-51.136%
2025-07-03	0.850000	0.917700	0.830000	0.841000	-4.432%	8,452	-48.870%
2025-07-02	0.840000	0.880900	0.823000	0.880000	+3.408%	18,502	-51.136%
2025-07-01	0.840000	0.875000	0.840000	0.851000	+0.118%	6,315	-49.471%
2025-06-30	0.815000	0.898800	0.815000	0.850000	-4.494%	5,323	-49.412%
2025-06-27	0.910000	0.910000	0.850900	0.890000	-2.412%	4,484	-51.685%
2025-06-26	0.890101	0.924400	0.840000	0.912000	-0.999%	48,850	-52.851%
2025-06-25	0.906950	0.927450	0.881200	0.921200	+1.231%	14,917	-53.322%
2025-06-24	0.946300	0.946300	0.900101	0.910000	-5.208%	4,547	-52.747%
2025-06-23	0.960000	1.060000	0.935000	0.960000	+1.010%	18,719	-55.208%
2025-06-20	0.960000	0.988900	0.950000	0.950400	-2.021%	7,289	-54.756%
2025-06-18	0.999800	0.999800	0.960100	0.970000	-3.000%	12,856	-55.670%
2025-06-17	0.910000	1.000000	0.910000	1.000000	+7.527%	31,083	-57.000%
2025-06-16	0.910000	0.930000	0.910000	0.930000	-0.513%	5,907	-53.763%
2025-06-13	0.910000	0.950000	0.900900	0.934800	-0.838%	9,644	-54.001%
2025-06-12	0.990000	1.000000	0.942700	0.942700	-6.663%	8,800	-54.386%
2025-06-11	0.900000	1.020000	0.900000	1.010000	+7.733%	44,810	-57.426%
2025-06-10	0.925000	0.950000	0.925000	0.937500	+0.267%	13,458	-54.133%
2025-06-09	0.960000	0.960000	0.930000	0.935000	+0.527%	4,359	-54.011%
2025-06-06	0.930200	0.930200	0.930100	0.930100	+0.011%	5,011	-53.768%
2025-06-05	0.930000	0.967999	0.930000	0.930000	-1.074%	2,502	-53.763%
2025-06-04	0.960100	0.970000	0.940000	0.940100	-4.071%	9,778	-54.260%
2025-06-03	0.930000	0.990000	0.930000	0.980000	+2.083%	3,410	-56.122%
2025-06-02	0.966600	0.970500	0.930000	0.960000	0.000%	8,443	-55.208%
2025-05-30	0.970000	0.990000	0.930000	0.960000	+0.830%	10,453	-55.208%
2025-05-29	0.995000	0.995000	0.950000	0.952100	+1.287%	4,917	-54.837%
2025-05-28	0.950000	1.090000	0.935000	0.940000	+2.397%	7,325	-54.255%
2025-05-27	0.900000	0.930000	0.900000	0.918000	-5.361%	3,467	-53.159%
2025-05-23	0.940000	0.990000	0.863310	0.970000	0.000%	16,280	-55.670%
2025-05-22	0.970000	0.976700	0.950000	0.970000	-4.818%	9,637	-55.670%
2025-05-21	1.030000	1.030000	0.950000	1.019100	+2.939%	9,599	-57.806%
2025-05-20	0.890000	1.020000	0.880000	0.990000	+8.791%	127,478	-56.566%
2025-05-19	0.899990	0.959400	0.852300	0.910000	+4.996%	44,240	-52.747%
2025-05-16	0.900000	0.905000	0.850000	0.866700	-1.545%	34,098	-50.387%
2025-05-15	0.867800	0.910000	0.848000	0.880300	+2.863%	59,496	-51.153%
2025-05-14	0.922100	0.940000	0.855800	0.855800	-6.173%	56,666	-49.755%
2025-05-13	0.988000	1.070000	0.840000	0.912100	-15.554%	146,066	-52.856%
2025-05-12	0.983000	1.350000	0.950000	1.080100	+17.148%	341,582	-60.189%
2025-05-09	0.955478	0.986999	0.890100	0.922000	-4.782%	53,792	-53.362%
2025-05-08	0.980000	0.980000	0.950000	0.968300	-0.093%	19,857	-55.592%
2025-05-07	0.931000	0.979000	0.930000	0.969200	+4.103%	31,581	-55.634%
2025-05-06	0.970000	0.980000	0.930000	0.931000	-5.000%	32,679	-53.813%
2025-05-05	0.950000	1.010000	0.930000	0.980000	0.000%	36,407	-56.122%
2025-05-02	0.985900	1.010000	0.950000	0.980000	-3.353%	14,002	-56.122%
2025-05-01	0.985000	1.029800	0.965000	1.014000	-0.383%	11,598	-57.594%
2025-04-30	1.000000	1.030000	0.952100	1.017900	-2.116%	24,169	-57.756%
2025-04-29	0.992800	1.060000	0.950000	1.039900	+2.960%	19,823	-58.650%
2025-04-28	1.040000	1.069900	0.990000	1.010000	-2.302%	13,324	-57.426%
2025-04-25	1.000000	1.090000	0.960000	1.033800	+4.193%	32,668	-58.406%
2025-04-24	0.970000	1.010900	0.907100	0.992200	+6.118%	33,331	-56.662%
2025-04-23	0.920000	0.997900	0.900000	0.935000	+0.538%	110,080	-54.011%
2025-04-22	1.000000	1.020000	0.920000	0.930000	-7.000%	39,426	-53.763%
2025-04-21	0.964600	1.039999	0.964500	1.000000	+3.734%	22,500	-57.000%
2025-04-17	0.956800	1.000000	0.949500	0.964000	-3.600%	4,975	-55.394%
2025-04-16	1.018500	1.018500	0.962400	1.000000	+2.041%	9,043	-57.000%
2025-04-15	0.988600	1.013300	0.930000	0.980000	-1.130%	23,085	-56.122%
2025-04-14	1.020000	1.050000	0.964400	0.991200	-0.880%	30,928	-56.618%
2025-04-11	0.960000	1.000000	0.900300	1.000000	+3.093%	18,948	-57.000%
2025-04-10	0.982500	1.000000	0.950000	0.970000	-5.366%	15,164	-55.670%
2025-04-09	0.975000	1.038000	0.958400	1.025000	+2.500%	14,384	-58.049%
2025-04-08	1.006700	1.060000	1.000000	1.000000	+5.252%	23,417	-57.000%
2025-04-07	1.000000	1.000200	0.880000	0.950100	-9.943%	97,095	-54.742%
2025-04-04	1.010000	1.070000	1.010000	1.055000	-1.402%	22,165	-59.242%
2025-04-03	1.090000	1.090000	1.020000	1.070000	+0.943%	25,917	-59.813%
2025-04-02	1.100000	1.100000	1.060000	1.060000	-4.505%	22,031	-59.434%
2025-04-01	1.070000	1.160000	1.050000	1.110000	+3.738%	33,173	-61.261%
2025-03-31	1.110000	1.206200	1.050000	1.070000	-11.570%	119,615	-59.813%
2025-03-28	1.270000	1.290000	1.120000	1.210000	-4.649%	49,142	-64.463%
2025-03-27	1.260000	1.280000	1.150000	1.269000	+6.639%	30,817	-66.115%
2025-03-26	1.190000	1.229400	1.170000	1.190000	0.000%	38,099	-63.866%
2025-03-25	1.145000	1.190000	1.100000	1.190000	+3.478%	36,281	-63.866%
2025-03-24	1.090000	1.250000	1.059900	1.150000	+8.491%	173,895	-62.609%
2025-03-21	1.040000	1.060000	1.020000	1.060000	+0.952%	30,349	-59.434%
2025-03-20	1.050000	1.060000	1.020000	1.050000	-2.778%	47,356	-59.048%
2025-03-19	1.060000	1.090000	0.980000	1.080000	-2.262%	63,878	-60.185%
2025-03-18	1.070000	1.110000	1.020000	1.105000	+5.238%	28,117	-61.086%
2025-03-17	1.070000	1.090000	1.010000	1.050000	-1.869%	29,510	-59.048%
2025-03-14	1.060000	1.090000	1.030000	1.070000	0.000%	22,399	-59.813%
2025-03-13	1.080000	1.080000	1.035000	1.070000	-0.926%	15,553	-59.813%
2025-03-12	1.060000	1.090000	1.040100	1.080000	+0.935%	14,567	-60.185%
2025-03-11	1.078600	1.110000	1.010100	1.070000	-0.926%	22,132	-59.813%
2025-03-10	1.140000	1.169900	1.060000	1.080000	-10.744%	74,572	-60.185%
2025-03-07	1.300000	1.300000	1.200100	1.210000	-6.923%	31,435	-64.463%
2025-03-06	1.220000	1.320000	1.210000	1.300000	+7.438%	62,935	-66.923%
2025-03-05	1.150000	1.250000	1.150000	1.210000	+3.419%	128,306	-64.463%
2025-03-04	1.660000	1.670000	1.122700	1.170000	-29.688%	571,001	-63.248%
2025-03-03	1.740000	1.804800	1.660000	1.664000	-6.779%	110,860	-74.159%
2025-02-28	1.830000	1.850000	1.750000	1.785000	-1.436%	32,136	-75.910%
2025-02-27	1.840000	1.860000	1.800000	1.811000	-1.038%	51,028	-76.256%
2025-02-26	1.860000	1.885000	1.820000	1.830000	-1.613%	51,919	-76.503%
2025-02-25	1.850000	1.900000	1.810100	1.860000	+1.639%	52,354	-76.882%
2025-02-24	1.950000	1.950000	1.815000	1.830000	-3.175%	62,344	-76.503%
2025-02-21	1.840000	1.920000	1.800000	1.890000	+4.420%	46,133	-77.249%
2025-02-20	1.800000	1.895100	1.783900	1.810000	+0.556%	34,096	-76.243%
2025-02-19	1.870000	1.870000	1.750000	1.800000	-1.639%	98,342	-76.111%
2025-02-18	1.850000	1.880000	1.700000	1.830000	-5.670%	290,630	-76.503%
2025-02-14	1.940000	1.980000	1.900000	1.940000	-0.513%	141,208	-77.835%
2025-02-13	2.000000	2.025000	1.945000	1.950000	-2.500%	163,551	-77.949%
2025-02-12	1.960000	2.000000	1.880000	2.000000	+0.503%	137,172	-78.500%
2025-02-11	2.030000	2.070000	1.950000	1.990000	-1.485%	188,698	-78.392%
2025-02-10	2.000000	2.069400	1.970000	2.020000	-0.980%	158,854	-78.713%
2025-02-07	2.020000	2.079600	2.000000	2.040000	-1.923%	224,409	-78.922%
2025-02-06	2.200000	2.210000	2.040000	2.080000	+2.970%	747,810	-79.327%
2025-02-05	2.000000	2.050000	1.970000	2.020000	+3.061%	491,072	-78.713%
2025-02-04	2.010000	2.080000	1.930000	1.960000	-2.488%	114,529	-78.061%
2025-02-03	2.000000	2.080000	1.935000	2.010000	-4.739%	214,356	-78.607%
2025-01-31	2.100000	2.160000	2.060000	2.110000	-1.402%	78,999	-79.621%
2025-01-30	2.160000	2.220000	2.060000	2.140000	-0.926%	116,427	-79.907%
2025-01-29	2.120000	2.204000	2.060000	2.160000	-3.571%	150,460	-80.093%
2025-01-28	2.320000	2.390000	2.060000	2.240000	+3.226%	337,613	-80.804%
2025-01-27	2.200000	2.250000	2.010000	2.170000	+1.878%	545,070	-80.184%
2025-01-24	2.250000	2.250000	1.926800	2.130000	+8.122%	682,053	-79.812%
2025-01-23	2.050000	2.162500	1.840000	1.970000	+2.604%	4,201,748	-78.173%
2025-01-22	1.950000	1.990000	1.900000	1.920000	-3.030%	27,811	-77.604%
2025-01-21	2.030000	2.040000	1.920000	1.980000	-1.980%	72,668	-78.283%
2025-01-17	2.110000	2.110000	1.874800	2.020000	-2.885%	83,186	-78.713%
2025-01-16	1.970000	2.185500	1.960000	2.080000	+2.716%	83,758	-79.327%
2025-01-15	1.950000	2.140000	1.950000	2.025000	-1.220%	31,246	-78.765%
2025-01-14	2.170000	2.210000	1.780000	2.050000	-3.756%	140,984	-79.024%
2025-01-13	3.300000	3.390000	2.100000	2.130000	-22.966%	183,099	-79.812%

.dark-mode .MBZLKH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MBZLKH{ color: #333333; background-color: white; border: 2px solid #333333; }LSHLakeside Holding Limited Common Stockstock NASDAQ

LSH
Lakeside Holding Limited Common Stock
stock NASDAQ