TRUESHARES TECHNOLOGY AI ... (LRNZ)
AMEX: LRNZ
· Real-Time Price · USD
45.63
0.54 (1.20%)
At close: Sep 29, 2025, 3:59 PM
45.51
-0.27%
After-hours: Sep 29, 2025, 06:21 PM EDT
LRNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.42 | 45.53 | 45.39 | 45.53 | 45.53 | 0.98% | 1,986 |
| Sep 26, 2025 | 44.73 | 45.09 | 44.73 | 45.09 | 45.09 | 0.40% | 948 |
| Sep 25, 2025 | 44.50 | 45.03 | 43.99 | 44.91 | 44.91 | -0.27% | 5,843 |
| Sep 24, 2025 | 45.47 | 45.47 | 45.03 | 45.03 | 45.03 | -1.36% | 2,131 |
| Sep 23, 2025 | 45.91 | 46.07 | 45.64 | 45.65 | 45.65 | -1.45% | 3,815 |
| Sep 22, 2025 | 46.05 | 46.49 | 46.05 | 46.32 | 46.32 | -0.04% | 3,600 |
| Sep 19, 2025 | 46.13 | 46.34 | 45.90 | 46.34 | 46.34 | 0.78% | 2,349 |
| Sep 18, 2025 | 44.93 | 46.00 | 44.93 | 45.98 | 45.98 | 3.26% | 16,601 |
| Sep 17, 2025 | 44.80 | 44.80 | 44.40 | 44.53 | 44.53 | -0.82% | 1,222 |
| Sep 16, 2025 | 45.15 | 45.15 | 44.90 | 44.90 | 44.90 | -1.06% | 1,539 |
| Sep 15, 2025 | 44.82 | 45.67 | 44.82 | 45.38 | 45.38 | 1.25% | 7,800 |
| Sep 12, 2025 | 45.03 | 45.05 | 44.82 | 44.82 | 44.82 | -0.91% | 5,800 |
| Sep 11, 2025 | 45.49 | 45.49 | 45.23 | 45.23 | 45.23 | 0.62% | 1,819 |
| Sep 10, 2025 | 45.23 | 45.64 | 44.95 | 44.95 | 44.95 | 0.33% | 7,600 |
| Sep 9, 2025 | 44.38 | 44.80 | 44.36 | 44.80 | 44.80 | 0.38% | 1,662 |
| Sep 8, 2025 | 44.36 | 44.70 | 44.36 | 44.63 | 44.63 | 1.04% | 2,300 |
| Sep 5, 2025 | 43.94 | 44.17 | 43.67 | 44.17 | 44.17 | 1.45% | 2,838 |
| Sep 4, 2025 | 42.86 | 43.54 | 42.75 | 43.54 | 43.54 | 0.00% | 2,700 |
| Sep 3, 2025 | 43.37 | 43.54 | 43.37 | 43.54 | 43.54 | -0.48% | 700 |
| Sep 2, 2025 | 43.45 | 43.75 | 43.18 | 43.75 | 43.75 | -1.11% | 5,129 |