LAIX Inc. (LAIX)
NYSE: LAIX
· Real-Time Price · USD
3.10
-0.33 (-9.62%)
At close: Apr 24, 2025, 3:47 PM
LAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2022 | 3.34 | 3.46 | 3.04 | 3.10 | 3.10 | -9.62% | 29,175 |
| Apr 6, 2022 | 3.58 | 3.58 | 3.35 | 3.43 | 3.43 | -4.46% | 1,869 |
| Apr 5, 2022 | 3.90 | 3.90 | 3.59 | 3.59 | 3.59 | -6.02% | 7,278 |
| Apr 4, 2022 | 3.91 | 3.93 | 3.67 | 3.82 | 3.82 | -2.80% | 14,808 |
| Apr 1, 2022 | 3.94 | 4.01 | 3.51 | 3.93 | 3.93 | -0.25% | 7,987 |
| Mar 31, 2022 | 3.71 | 3.99 | 3.65 | 3.94 | 3.94 | 3.41% | 12,555 |
| Mar 30, 2022 | 3.94 | 4.38 | 3.65 | 3.81 | 3.81 | 1.06% | 92,191 |
| Mar 29, 2022 | 3.52 | 3.91 | 3.52 | 3.77 | 3.77 | 5.90% | 8,826 |
| Mar 28, 2022 | 3.75 | 3.75 | 3.35 | 3.56 | 3.56 | -6.07% | 65,830 |
| Mar 25, 2022 | 3.88 | 4.03 | 3.67 | 3.79 | 3.79 | -5.49% | 6,594 |
| Mar 24, 2022 | 4.29 | 4.47 | 3.97 | 4.01 | 4.01 | 0.00% | 25,561 |
| Mar 23, 2022 | 4.31 | 4.52 | 3.75 | 4.01 | 4.01 | -6.96% | 126,111 |
| Mar 22, 2022 | 4.32 | 4.55 | 4.12 | 4.31 | 4.31 | 4.11% | 27,348 |
| Mar 21, 2022 | 3.70 | 4.16 | 3.56 | 4.14 | 4.14 | 13.74% | 71,717 |
| Mar 18, 2022 | 3.11 | 3.77 | 3.08 | 3.64 | 3.64 | 6.74% | 46,639 |
| Mar 17, 2022 | 3.57 | 3.72 | 3.30 | 3.41 | 3.41 | 8.95% | 29,885 |
| Mar 16, 2022 | 2.98 | 3.46 | 2.98 | 3.13 | 3.13 | 11.79% | 41,053 |
| Mar 15, 2022 | 2.90 | 2.94 | 2.70 | 2.80 | 2.80 | -6.67% | 33,276 |
| Mar 14, 2022 | 3.03 | 3.16 | 3.00 | 3.00 | 3.00 | -0.99% | 18,667 |
| Mar 11, 2022 | 3.53 | 3.60 | 3.03 | 3.03 | 3.03 | -15.36% | 31,093 |