LUMB
LUMBEE GUARANTY BK
stockOTC
EODOct 1, 2026
14.15USD0.000%(0.00)1,908
LUMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | 0.000% | 1,908 | 0.000% |
| 2026-09-30 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +3.511% | 100 | 0.000% |
| 2026-09-28 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -2.566% | 200 | +3.511% |
| 2026-09-25 | 14.1500 | 14.1500 | 14.0300 | 14.0300 | -0.848% | 200 | +0.855% |
| 2026-09-23 | 13.6500 | 14.1500 | 13.6500 | 14.1500 | +4.428% | 2,204 | 0.000% |
| 2026-09-22 | 13.7500 | 13.7500 | 13.0000 | 13.5500 | -1.526% | 9,077 | +4.428% |
| 2026-09-21 | 13.9375 | 14.0000 | 13.7600 | 13.7600 | -1.007% | 690 | +2.834% |
| 2026-09-17 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 0.000% | 252 | +1.799% |
| 2026-09-15 | 14.0000 | 14.0000 | 13.9000 | 13.9000 | +1.091% | 1,183 | +1.799% |
| 2026-09-14 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +1.852% | 500 | +2.909% |
| 2026-08-31 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +0.074% | 200 | +4.815% |
| 2026-08-27 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +1.811% | 500 | +4.893% |
| 2026-08-25 | 13.1000 | 13.2500 | 13.1000 | 13.2500 | +1.533% | 3,991 | +6.792% |
| 2026-08-24 | 13.5500 | 13.5500 | 12.8200 | 13.0500 | -3.333% | 4,107 | +8.429% |
| 2026-08-19 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +1.887% | 100 | +4.815% |
| 2026-08-18 | 14.0000 | 14.0000 | 13.2500 | 13.2500 | -7.343% | 3,904 | +6.792% |
| 2026-08-13 | 14.5700 | 14.5700 | 14.3000 | 14.3000 | +0.351% | 700 | -1.049% |
| 2026-08-12 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +5.556% | 100 | -0.702% |
| 2026-08-06 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 965 | +4.815% |
| 2026-08-03 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 200 | +4.815% |
| 2026-07-31 | 13.4900 | 13.5000 | 13.4900 | 13.5000 | +1.351% | 1,006 | +4.815% |
| 2026-07-29 | 13.3900 | 13.4000 | 13.3200 | 13.3200 | -0.597% | 2,875 | +6.231% |
| 2026-07-27 | 13.4100 | 13.4100 | 13.4000 | 13.4000 | -0.667% | 200 | +5.597% |
| 2026-07-24 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | 0.000% | 908 | +4.893% |
| 2026-07-22 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | 0.000% | 1,000 | +4.893% |
| 2026-07-20 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -0.443% | 250 | +4.893% |
| 2026-07-13 | 13.7000 | 13.7000 | 13.5500 | 13.5500 | +0.370% | 850 | +4.428% |
| 2026-06-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 200 | +4.815% |
| 2026-06-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +2.662% | 100 | +4.815% |
| 2026-06-12 | 13.3600 | 13.3600 | 13.1500 | 13.1500 | -4.433% | 446 | +7.605% |
| 2026-06-11 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -1.644% | 100 | +2.834% |
| 2026-05-27 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | 0.000% | 143 | +1.144% |
| 2026-05-15 | 13.8000 | 14.1750 | 13.8000 | 13.9900 | +6.631% | 2,000 | +1.144% |
| 2026-05-14 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +0.459% | 756 | +7.851% |
| 2026-05-11 | 13.7800 | 13.7800 | 13.0600 | 13.0600 | -5.225% | 5,820 | +8.346% |
| 2026-05-08 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -1.501% | 400 | +2.685% |
| 2026-05-04 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +1.745% | 1,000 | +1.144% |
| 2026-05-01 | 14.0000 | 14.0000 | 13.7500 | 13.7500 | -0.073% | 800 | +2.909% |
| 2026-04-24 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -0.290% | 618 | +2.834% |
| 2026-04-21 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -3.158% | 138 | +2.536% |
| 2026-04-17 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +1.786% | 100 | -0.702% |
| 2026-04-07 | 14.0100 | 14.0100 | 14.0000 | 14.0000 | -1.754% | 200 | +1.071% |
| 2026-03-31 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +1.713% | 100 | -0.702% |
| 2026-03-26 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -0.320% | 150 | +0.999% |
| 2026-03-05 | 14.0550 | 14.0550 | 14.0550 | 14.0550 | +0.393% | 140 | +0.676% |
| 2026-02-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 663 | +1.071% |
| 2026-02-11 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 500 | +1.071% |
| 2026-02-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 1,450 | +1.071% |
| 2026-01-27 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 494 | +1.071% |
| 2026-01-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 215 | +1.071% |
| 2025-12-31 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +7.692% | 200 | +1.071% |
| 2025-12-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.143% | 900 | +8.846% |
| 2025-12-03 | 13.9167 | 14.0000 | 13.9167 | 14.0000 | 0.000% | 200 | +1.071% |
| 2025-12-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 100 | +1.071% |
| 2025-11-26 | 13.4335 | 14.0000 | 13.4335 | 14.0000 | +4.217% | 1,304 | +1.071% |
| 2025-11-20 | 13.5000 | 13.5000 | 13.4335 | 13.4335 | -0.493% | 1,000 | +5.334% |
| 2025-11-14 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 431 | +4.815% |
| 2025-10-17 | 13.5000 | 13.5000 | 13.0200 | 13.5000 | 0.000% | 500 | +4.815% |
| 2025-10-08 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 301 | +4.815% |
| 2025-10-03 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 100 | +4.815% |
| 2025-09-25 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -6.897% | 13,712 | +4.815% |
| 2025-09-16 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.695% | 100 | -2.414% |
| 2025-08-19 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +7.273% | 115 | -4.068% |
| 2025-08-13 | 13.7400 | 13.7500 | 13.7400 | 13.7500 | +6.879% | 503 | +2.909% |
| 2025-08-12 | 13.1200 | 13.1200 | 12.8650 | 12.8650 | +6.235% | 200 | +9.988% |
| 2025-08-08 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -13.500% | 310 | +16.846% |
| 2025-06-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +0.071% | 103 | +1.071% |
| 2025-06-03 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +11.920% | 103 | +1.144% |
| 2025-05-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 200 | +13.200% |
| 2025-04-30 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 100 | +13.200% |
| 2025-04-28 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +3.734% | 110 | +13.200% |
| 2025-03-12 | 12.6000 | 12.6000 | 12.0500 | 12.0500 | -7.308% | 800 | +17.427% |
| 2025-03-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.704% | 14,022 | +8.846% |
| 2025-01-27 | 12.9800 | 13.5000 | 12.9800 | 13.5000 | +12.500% | 2,387 | +4.815% |
| 2025-01-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +5.263% | 100 | +17.917% |
| 2025-01-21 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -12.085% | 351 | +24.123% |
| 2024-12-31 | 11.3600 | 13.0000 | 11.3600 | 12.9670 | -0.254% | 3,270 | +9.123% |
| 2024-12-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +9.244% | 100 | +8.846% |
| 2024-11-19 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -2.058% | 1,881 | +18.908% |
| 2024-11-18 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +7.048% | 200 | +16.461% |
| 2024-10-18 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -9.200% | 2,016 | +24.670% |
| 2024-08-15 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -10.714% | 13,441 | +13.200% |
| 2024-06-21 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.660% | 103 | +1.071% |
| 2024-06-10 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +1.923% | 100 | +6.792% |
| 2024-06-06 | 11.8900 | 13.0000 | 11.8900 | 13.0000 | +19.266% | 1,300 | +8.846% |
| 2024-06-05 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -0.909% | 100 | +29.817% |
| 2024-05-30 | 10.7400 | 11.0000 | 10.7030 | 11.0000 | +10.000% | 670 | +28.636% |
| 2024-05-29 | 9.7500 | 10.0370 | 9.7375 | 10.0000 | +9.769% | 6,530 | +41.500% |
| 2024-05-16 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -1.514% | 200 | +55.324% |
| 2024-05-15 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.632% | 117 | +52.973% |
| 2024-05-06 | 9.7500 | 9.7500 | 9.5000 | 9.5000 | -5.000% | 300 | +48.947% |
| 2024-05-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.564% | 275 | +41.500% |
| 2024-04-25 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | -2.500% | 200 | +45.128% |
| 2024-04-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +8.578% | 200 | +41.500% |
| 2024-04-12 | 11.0000 | 11.0000 | 9.2000 | 9.2100 | -16.273% | 1,100 | +53.637% |
| 2024-03-27 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +7.317% | 100 | +28.636% |
| 2024-02-23 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +2.500% | 20,508 | +38.049% |
| 2024-02-21 | 9.0500 | 10.0000 | 9.0500 | 10.0000 | 0.000% | 250 | +41.500% |
| 2024-02-06 | 9.5000 | 10.0000 | 9.5000 | 10.0000 | +8.108% | 300 | +41.500% |
| 2024-02-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +4.520% | 203 | +52.973% |
| 2024-01-30 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -3.804% | 150 | +59.887% |
| 2024-01-26 | 9.1000 | 9.2000 | 9.1000 | 9.2000 | +2.222% | 1,500 | +53.804% |
| 2024-01-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 550 | +57.222% |
| 2023-12-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.157% | 400 | +57.222% |
| 2023-12-28 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -0.452% | 100 | +60.613% |
| 2023-12-20 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -2.747% | 200 | +59.887% |
| 2023-12-05 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +0.552% | 200 | +55.495% |
| 2023-11-29 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +0.556% | 100 | +56.354% |
| 2023-11-13 | 9.0500 | 9.0500 | 9.0000 | 9.0000 | -4.255% | 744 | +57.222% |
| 2023-11-01 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.297% | 100 | +50.532% |
| 2023-10-26 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.622% | 100 | +55.495% |
| 2023-10-06 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.632% | 100 | +52.973% |
| 2023-10-05 | 9.2500 | 9.5000 | 9.2500 | 9.5000 | +2.703% | 750 | +48.947% |
| 2023-09-29 | 9.2500 | 9.2500 | 9.1000 | 9.2500 | +2.210% | 1,030 | +52.973% |
| 2023-09-26 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 0.000% | 110 | +56.354% |
| 2023-09-20 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -4.737% | 345 | +56.354% |
| 2023-09-15 | 10.1100 | 10.1100 | 9.0100 | 9.5000 | -12.844% | 6,113 | +48.947% |
| 2023-09-12 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -0.909% | 200 | +29.817% |
| 2023-08-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.911% | 100 | +28.636% |
| 2023-07-20 | 10.5500 | 10.5500 | 10.1000 | 10.1000 | -4.717% | 200 | +40.099% |
| 2023-06-15 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.636% | 207 | +33.491% |
| 2023-06-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 100 | +28.636% |
| 2023-06-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.841% | 409 | +17.917% |
| 2023-05-16 | 11.8999 | 11.8999 | 11.8999 | 11.8999 | +12.795% | 500 | +18.909% |
| 2023-05-15 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 0.000% | 1,100 | +34.123% |
| 2023-05-04 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.091% | 100 | +34.123% |
| 2023-04-27 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.084% | 200 | +28.636% |
| 2023-04-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 0.000% | 100 | +24.670% |
| 2023-04-18 | 11.2365 | 11.3500 | 11.2365 | 11.3500 | +3.182% | 200 | +24.670% |
| 2023-04-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.762% | 100 | +28.636% |
| 2023-03-30 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.000% | 100 | +34.762% |
| 2023-03-28 | 9.3000 | 11.0000 | 9.3000 | 10.0000 | +7.527% | 897 | +41.500% |
| 2023-03-22 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.333% | 200 | +52.151% |
| 2023-03-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.000% | 510 | +57.222% |
| 2023-03-15 | 9.5000 | 10.0000 | 9.5000 | 10.0000 | -2.439% | 300 | +41.500% |
| 2023-03-13 | 11.5000 | 11.5000 | 10.0000 | 10.2500 | -12.093% | 510 | +38.049% |
| 2022-12-30 | 12.4900 | 12.4900 | 11.6600 | 11.6600 | -2.833% | 200 | +21.355% |
| 2022-12-29 | 12.3500 | 12.3500 | 12.0000 | 12.0000 | -4.000% | 400 | +17.917% |
| 2022-12-15 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 4,600 | +13.200% |
| 2022-11-16 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +4.167% | 100 | +13.200% |
| 2022-11-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.564% | 100 | +17.917% |
| 2022-11-14 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +2.183% | 100 | +20.940% |
| 2022-11-11 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +9.048% | 100 | +23.581% |
| 2022-10-12 | 11.4500 | 11.4500 | 10.5000 | 10.5000 | -4.545% | 200 | +34.762% |
| 2022-10-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.762% | 100 | +28.636% |
| 2022-10-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.478% | 600 | +34.762% |
| 2022-08-02 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 0.000% | 100 | +35.407% |
| 2022-07-22 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 0.000% | 200 | +35.407% |
| 2022-07-21 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +1.951% | 500 | +35.407% |
| 2022-07-18 | 10.8575 | 10.8575 | 10.2500 | 10.2500 | -6.903% | 1,200 | +38.049% |
| 2022-07-15 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -7.866% | 100 | +28.520% |
| 2022-06-30 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +8.636% | 100 | +18.410% |
| 2022-06-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.383% | 100 | +28.636% |
| 2022-05-26 | 11.8000 | 11.8000 | 11.7500 | 11.7500 | -0.425% | 416 | +20.426% |
| 2022-05-19 | 12.2900 | 12.2900 | 11.8001 | 11.8001 | -2.479% | 597 | +19.914% |
| 2022-05-16 | 12.2800 | 12.2800 | 12.1000 | 12.1000 | 0.000% | 14,100 | +16.942% |
| 2022-04-29 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 0.000% | 168 | +16.942% |
| 2022-04-11 | 12.2000 | 12.2000 | 12.1000 | 12.1000 | -0.820% | 614 | +16.942% |
| 2022-04-08 | 12.2100 | 12.2100 | 12.2000 | 12.2000 | -2.322% | 383 | +15.984% |
| 2022-04-01 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | 0.000% | 300 | +13.291% |
| 2022-03-31 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | +2.377% | 100 | +13.291% |
| 2022-03-29 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.008% | 204 | +15.984% |
| 2022-03-22 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.049% | 100 | +13.655% |
| 2022-03-17 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 0.000% | 3,500 | +15.984% |
| 2022-03-15 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -0.001% | 2,583 | +15.984% |
| 2022-03-14 | 12.2001 | 12.2001 | 12.2001 | 12.2001 | +0.001% | 200 | +15.983% |
| 2022-03-10 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.322% | 13,147 | +15.984% |
| 2022-03-08 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | +2.545% | 100 | +13.291% |
| 2022-02-24 | 12.2000 | 12.2000 | 12.1800 | 12.1800 | -0.164% | 200 | +16.174% |
| 2022-02-16 | 12.3500 | 12.3500 | 12.2000 | 12.2000 | -0.652% | 2,101 | +15.984% |
| 2022-02-02 | 12.2801 | 12.2801 | 12.2801 | 12.2801 | +0.246% | 200 | +15.227% |
| 2022-02-01 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 0.000% | 2,854 | +15.510% |