LAMF Global Ventures Corp... (LGVC)
NASDAQ: LGVC
· Real-Time Price · USD
8.11
1.20 (17.37%)
At close: May 01, 2024, 10:00 PM
LGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2024 | 6.81 | 8.56 | 6.48 | 8.11 | 8.11 | 19.97% | 53,059 |
| Apr 30, 2024 | 7.70 | 7.70 | 6.69 | 6.76 | 6.76 | -8.03% | 3,843 |
| Apr 29, 2024 | 6.53 | 7.83 | 6.30 | 7.35 | 7.35 | 8.09% | 44,918 |
| Apr 26, 2024 | 7.35 | 7.62 | 6.61 | 6.80 | 6.80 | -1.59% | 18,017 |
| Apr 25, 2024 | 6.62 | 8.00 | 6.27 | 6.91 | 6.91 | -1.14% | 43,387 |
| Apr 24, 2024 | 6.98 | 7.18 | 6.98 | 6.99 | 6.99 | 7.37% | 5,634 |
| Apr 23, 2024 | 6.60 | 7.50 | 6.42 | 6.51 | 6.51 | 0.00% | 21,110 |
| Apr 22, 2024 | 6.66 | 7.70 | 6.10 | 6.51 | 6.51 | -5.38% | 21,788 |
| Apr 19, 2024 | 6.47 | 7.27 | 6.47 | 6.88 | 6.88 | 6.34% | 10,968 |
| Apr 18, 2024 | 6.18 | 7.85 | 6.18 | 6.47 | 6.47 | -5.96% | 14,326 |
| Apr 17, 2024 | 6.75 | 7.70 | 6.50 | 6.88 | 6.88 | 1.33% | 16,416 |
| Apr 16, 2024 | 6.97 | 8.10 | 6.02 | 6.79 | 6.79 | -3.69% | 63,453 |
| Apr 15, 2024 | 8.00 | 8.00 | 7.05 | 7.05 | 7.05 | -13.92% | 8,197 |
| Apr 12, 2024 | 8.00 | 8.45 | 7.50 | 8.19 | 8.19 | 2.37% | 8,845 |
| Apr 11, 2024 | 8.83 | 9.71 | 8.00 | 8.00 | 8.00 | -12.09% | 31,920 |
| Apr 10, 2024 | 9.25 | 9.90 | 8.50 | 9.10 | 9.10 | -4.21% | 10,705 |
| Apr 9, 2024 | 9.91 | 9.91 | 9.01 | 9.50 | 9.50 | -5.47% | 8,113 |
| Apr 8, 2024 | 9.66 | 10.61 | 7.97 | 10.05 | 10.05 | 5.90% | 66,243 |
| Apr 5, 2024 | 9.77 | 10.50 | 9.48 | 9.49 | 9.49 | -12.05% | 29,426 |
| Apr 4, 2024 | 9.13 | 11.67 | 8.99 | 10.79 | 10.79 | -2.88% | 131,955 |