LMF Acquisition Opportuni... (LMAO)
NASDAQ: LMAO
· Real-Time Price · USD
12.35
1.46 (13.41%)
At close: Oct 31, 2022, 5:00 AM
LMAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2022 | 10.50 | 22.00 | 9.80 | 12.35 | 12.35 | 13.41% | 560,236 |
| Oct 27, 2022 | 9.14 | 10.89 | 8.00 | 10.89 | 10.89 | 21.00% | 41,800 |
| Oct 26, 2022 | 7.30 | 9.85 | 7.05 | 9.00 | 9.00 | 28.02% | 103,163 |
| Oct 25, 2022 | 7.28 | 7.49 | 6.80 | 7.03 | 7.03 | -4.09% | 113,552 |
| Oct 24, 2022 | 6.63 | 7.60 | 6.30 | 7.33 | 7.33 | 7.48% | 98,555 |
| Oct 21, 2022 | 7.18 | 7.18 | 5.72 | 6.82 | 6.82 | 0.00% | 158,118 |
| Oct 20, 2022 | 9.19 | 9.78 | 6.38 | 6.82 | 6.82 | -34.55% | 309,653 |
| Oct 19, 2022 | 10.10 | 12.80 | 8.69 | 10.42 | 10.42 | 23.46% | 3,887,024 |
| Oct 18, 2022 | 9.06 | 9.40 | 8.44 | 8.44 | 8.44 | -8.46% | 27,047 |
| Oct 17, 2022 | 9.60 | 9.66 | 8.91 | 9.22 | 9.22 | -6.87% | 36,018 |
| Oct 14, 2022 | 8.95 | 9.90 | 8.83 | 9.90 | 9.90 | 10.00% | 24,968 |
| Oct 13, 2022 | 10.24 | 10.24 | 7.93 | 9.00 | 9.00 | -12.62% | 42,567 |
| Oct 12, 2022 | 10.31 | 10.35 | 10.30 | 10.30 | 10.30 | -0.58% | 76,104 |
| Oct 11, 2022 | 10.31 | 10.36 | 10.31 | 10.36 | 10.36 | 0.58% | 47,573 |
| Oct 10, 2022 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 0.10% | 3,032 |
| Oct 6, 2022 | 10.32 | 10.33 | 10.27 | 10.29 | 10.29 | 0.10% | 294,902 |
| Oct 5, 2022 | 10.32 | 10.32 | 10.27 | 10.28 | 10.28 | -0.39% | 26,823 |
| Oct 4, 2022 | 10.32 | 10.32 | 10.31 | 10.32 | 10.32 | 0.29% | 750 |
| Oct 3, 2022 | 10.28 | 11.78 | 10.27 | 10.29 | 10.29 | 0.10% | 92,217 |
| Sep 29, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | 0.10% | 5,932 |
Page 1 of 17