Lion Electric Co (The) (LEV) Exchange: NYSE

Data as of March 28, 2024

$1.30 ($-0.04) -2.99%

Lion Electric Co (The) - Daily Information
Click for more stock information on Lion Electric Co (The).
Daily Information Data
Date March 28, 2024
Open $1.34
Previous Close $1.30
High $1.35
Low $1.30
Adjusted Open $1.34
Previous Adjusted Close $1.30
Adjusted High $1.35
Adjusted Low $1.30

About Lion Electric Co (The) (LEV)

Lion Electric Co, formerly known as The Lion Electric Co, is a manufacturer and innovator of electric vehicles, focused on commercial fleet and electric bus markets. Headquartered in Montreal, Canada and founded in 2009, Lion Electric Co quickly established itself as an industry leader in electric transportation and an investor in clean technologies. Since its inception, Lion Electric Co has rapidly grown, increasing production and hiring more employees, who are now spread throughout North America. The company designs, manufactures, assembles and distributes an extensive range of electric vehicles, ranging from Class 5 to Class 8, and buses, as well as battery electric powertrains. In 2019, Lion Electric Co became the first North American electric school bus certified by an independent agency, certifying its commitment to sustainability, innovation, and safety. Lion Electric Co has also launched the first all-electric medium-duty truck in the United States. Now, Lion Electric Co plans to manufacture electric school buses as well as electric urban and intercity buses, divisional trucks and medium-duty trucks.

Historical Stock Data for Lion Electric Co (The) (LEV)

Date Open High Low Close Adj.Close Volume
2024-03-22 $1.34 $1.35 $1.30 $1.30 $1.30 511,168
2024-03-21 $1.33 $1.42 $1.31 $1.34 $1.34 825,387
2024-03-20 $1.20 $1.33 $1.19 $1.31 $1.31 608,563
2024-03-19 $1.18 $1.23 $1.18 $1.20 $1.20 749,208
2024-03-18 $1.22 $1.24 $1.20 $1.20 $1.20 329,285
2024-03-15 $1.24 $1.28 $1.20 $1.21 $1.21 798,692
2024-03-14 $1.29 $1.30 $1.25 $1.25 $1.25 733,486
2024-03-13 $1.35 $1.39 $1.28 $1.30 $1.30 1,213,584
2024-03-12 $1.34 $1.38 $1.33 $1.35 $1.35 152,696
2024-03-11 $1.34 $1.41 $1.34 $1.37 $1.37 332,110
2024-03-08 $1.35 $1.40 $1.33 $1.37 $1.37 413,304
2024-03-07 $1.33 $1.36 $1.32 $1.35 $1.35 347,579
2024-03-06 $1.36 $1.38 $1.31 $1.33 $1.33 672,859
2024-03-05 $1.36 $1.39 $1.33 $1.33 $1.33 870,108
2024-03-04 $1.45 $1.45 $1.34 $1.36 $1.36 1,735,935
2024-03-01 $1.52 $1.56 $1.43 $1.45 $1.45 1,096,068
2024-02-29 $1.65 $1.65 $1.41 $1.46 $1.46 2,425,314
2024-02-28 $1.75 $1.75 $1.67 $1.67 $1.67 533,929
2024-02-27 $1.70 $1.76 $1.70 $1.75 $1.75 309,373
2024-02-26 $1.73 $1.80 $1.71 $1.71 $1.71 471,443
2024-02-23 $1.68 $1.76 $1.66 $1.76 $1.76 291,953
2024-02-22 $1.70 $1.72 $1.67 $1.69 $1.69 371,379
2024-02-21 $1.73 $1.74 $1.68 $1.71 $1.71 311,690
2024-02-20 $1.82 $1.82 $1.73 $1.76 $1.76 211,534
2024-02-16 $1.78 $1.83 $1.75 $1.82 $1.82 309,913
2024-02-15 $1.73 $1.79 $1.73 $1.78 $1.78 255,427
2024-02-14 $1.74 $1.79 $1.72 $1.72 $1.72 798,093
2024-02-13 $1.74 $1.78 $1.72 $1.72 $1.72 336,165
2024-02-12 $1.83 $1.86 $1.78 $1.81 $1.81 290,514
2024-02-09 $1.74 $1.82 $1.73 $1.79 $1.79 258,808
2024-02-08 $1.74 $1.78 $1.74 $1.75 $1.75 153,687
2024-02-07 $1.77 $1.77 $1.73 $1.74 $1.74 178,349
2024-02-06 $1.72 $1.78 $1.72 $1.77 $1.77 203,209
2024-02-05 $1.75 $1.77 $1.72 $1.72 $1.72 230,416
2024-02-02 $1.78 $1.79 $1.75 $1.77 $1.77 223,171
2024-02-01 $1.77 $1.81 $1.75 $1.81 $1.81 296,901
2024-01-31 $1.81 $1.84 $1.74 $1.75 $1.75 382,850
2024-01-30 $1.82 $1.85 $1.80 $1.81 $1.81 371,190
2024-01-29 $1.74 $1.85 $1.74 $1.83 $1.83 240,420
2024-01-26 $1.76 $1.82 $1.75 $1.78 $1.78 186,614
2024-01-25 $1.77 $1.79 $1.74 $1.76 $1.76 252,140
2024-01-24 $1.85 $1.87 $1.75 $1.75 $1.75 211,659
2024-01-23 $1.80 $1.84 $1.79 $1.83 $1.83 357,511
2024-01-22 $1.75 $1.85 $1.74 $1.80 $1.80 519,389
2024-01-19 $1.75 $1.77 $1.68 $1.77 $1.77 340,546
2024-01-18 $1.77 $1.79 $1.69 $1.74 $1.74 385,689
2024-01-17 $1.76 $1.77 $1.73 $1.75 $1.75 285,440
2024-01-16 $1.81 $1.81 $1.77 $1.79 $1.79 237,244
2024-01-12 $1.84 $1.91 $1.80 $1.80 $1.80 514,559
2024-01-11 $1.79 $1.99 $1.79 $1.84 $1.84 859,905
2024-01-10 $1.80 $1.81 $1.74 $1.77 $1.77 341,784
2024-01-09 $1.78 $1.83 $1.74 $1.80 $1.80 288,157
2024-01-08 $1.75 $1.80 $1.72 $1.78 $1.78 263,801
2024-01-05 $1.77 $1.77 $1.71 $1.72 $1.72 231,083
2024-01-04 $1.72 $1.78 $1.71 $1.75 $1.75 308,055
2024-01-03 $1.72 $1.78 $1.70 $1.73 $1.73 406,529
2024-01-02 $1.75 $1.80 $1.72 $1.73 $1.73 556,251
2023-12-29 $1.75 $1.84 $1.72 $1.77 $1.77 683,866
2023-12-28 $1.77 $1.82 $1.76 $1.76 $1.76 544,570
2023-12-27 $1.82 $1.84 $1.77 $1.77 $1.77 413,503
2023-12-26 $1.84 $1.85 $1.79 $1.84 $1.84 256,099
2023-12-22 $1.76 $1.83 $1.75 $1.79 $1.79 291,429
2023-12-21 $1.86 $1.87 $1.74 $1.77 $1.77 693,132
2023-12-20 $1.90 $1.93 $1.81 $1.82 $1.82 559,489
2023-12-19 $1.85 $1.94 $1.85 $1.92 $1.92 548,164
2023-12-18 $1.88 $1.90 $1.83 $1.83 $1.83 369,071
2023-12-15 $1.90 $1.94 $1.84 $1.88 $1.88 1,048,107
2023-12-14 $1.75 $1.89 $1.72 $1.87 $1.87 881,538
2023-12-13 $1.60 $1.75 $1.60 $1.71 $1.71 935,395
2023-12-12 $1.68 $1.68 $1.60 $1.62 $1.62 299,446
2023-12-11 $1.71 $1.73 $1.66 $1.66 $1.66 570,721
2023-12-08 $1.65 $1.75 $1.65 $1.73 $1.73 322,689
2023-12-07 $1.70 $1.72 $1.66 $1.66 $1.66 318,595
2023-12-06 $1.68 $1.77 $1.67 $1.68 $1.68 410,509
2023-12-05 $1.75 $1.75 $1.68 $1.70 $1.70 245,398
2023-12-04 $1.70 $1.79 $1.67 $1.74 $1.74 378,529
2023-12-01 $1.60 $1.70 $1.58 $1.69 $1.69 370,324
2023-11-30 $1.65 $1.65 $1.59 $1.59 $1.59 263,890
2023-11-29 $1.62 $1.68 $1.59 $1.64 $1.64 321,795
2023-11-28 $1.61 $1.62 $1.51 $1.62 $1.62 548,799
2023-11-27 $1.69 $1.73 $1.59 $1.59 $1.59 679,124
2023-11-24 $1.62 $1.70 $1.61 $1.69 $1.69 262,531
2023-11-22 $1.61 $1.64 $1.60 $1.62 $1.62 263,902
2023-11-21 $1.65 $1.66 $1.59 $1.61 $1.61 378,145
2023-11-20 $1.67 $1.71 $1.65 $1.68 $1.68 435,046
2023-11-17 $1.67 $1.70 $1.65 $1.66 $1.66 510,430
2023-11-16 $1.71 $1.74 $1.66 $1.66 $1.66 263,246
2023-11-15 $1.71 $1.81 $1.71 $1.72 $1.72 515,432
2023-11-14 $1.66 $1.76 $1.66 $1.75 $1.75 690,452
2023-11-13 $1.61 $1.65 $1.56 $1.63 $1.63 219,995
2023-11-10 $1.64 $1.64 $1.55 $1.60 $1.60 719,629
2023-11-09 $1.69 $1.71 $1.61 $1.63 $1.63 387,144
2023-11-08 $1.83 $1.84 $1.64 $1.69 $1.69 971,049
2023-11-07 $1.81 $1.88 $1.72 $1.83 $1.83 1,076,102
2023-11-06 $1.83 $1.87 $1.69 $1.75 $1.75 544,973
2023-11-03 $1.74 $1.85 $1.74 $1.83 $1.83 708,984
2023-11-02 $1.58 $1.74 $1.57 $1.73 $1.73 1,019,273
2023-11-01 $1.58 $1.58 $1.50 $1.53 $1.53 466,628
2023-10-31 $1.61 $1.61 $1.53 $1.57 $1.57 801,991
2023-10-30 $1.65 $1.67 $1.59 $1.59 $1.59 549,870
2023-10-27 $1.72 $1.73 $1.63 $1.64 $1.64 663,374
2023-10-26 $1.74 $1.79 $1.68 $1.69 $1.69 591,725
2023-10-25 $1.72 $1.79 $1.71 $1.77 $1.77 646,428
2023-10-24 $1.73 $1.82 $1.73 $1.74 $1.74 536,896
2023-10-23 $1.75 $1.77 $1.69 $1.73 $1.73 436,899
2023-10-20 $1.72 $1.79 $1.70 $1.79 $1.79 466,452
2023-10-19 $1.81 $1.81 $1.73 $1.73 $1.73 596,041
2023-10-18 $1.90 $1.90 $1.81 $1.81 $1.81 463,302
2023-10-17 $1.86 $1.93 $1.85 $1.92 $1.92 263,661
2023-10-16 $1.84 $1.91 $1.83 $1.87 $1.87 527,326
2023-10-13 $1.84 $1.88 $1.81 $1.82 $1.82 390,016
2023-10-12 $1.95 $1.95 $1.84 $1.86 $1.86 395,694
2023-10-11 $1.95 $1.99 $1.92 $1.94 $1.94 502,108
2023-10-10 $1.85 $2.00 $1.85 $1.97 $1.97 1,103,692
2023-10-09 $1.86 $1.86 $1.79 $1.84 $1.84 220,088
2023-10-06 $1.77 $1.88 $1.76 $1.88 $1.88 567,261
2023-10-05 $1.78 $1.80 $1.73 $1.80 $1.80 529,991
2023-10-04 $1.75 $1.81 $1.72 $1.80 $1.80 488,257
2023-10-03 $1.81 $1.82 $1.75 $1.75 $1.75 765,381
2023-10-02 $1.91 $1.91 $1.81 $1.82 $1.82 889,990
2023-09-29 $1.91 $1.99 $1.90 $1.91 $1.91 419,086
2023-09-28 $1.90 $1.93 $1.86 $1.91 $1.91 2,244,222
2023-09-27 $1.88 $1.94 $1.86 $1.93 $1.93 851,291
2023-09-26 $1.90 $1.97 $1.86 $1.86 $1.86 618,549
2023-09-25 $1.96 $1.98 $1.90 $1.92 $1.92 535,536
2023-09-22 $1.93 $2.02 $1.93 $1.95 $1.95 575,757
2023-09-21 $2.00 $2.00 $1.95 $1.95 $1.95 559,815
2023-09-20 $2.05 $2.07 $2.00 $2.01 $2.01 492,975
2023-09-19 $2.05 $2.06 $2.02 $2.02 $2.02 290,330
2023-09-18 $2.04 $2.07 $2.02 $2.03 $2.03 303,756
2023-09-15 $2.08 $2.11 $2.03 $2.03 $2.03 730,029
2023-09-14 $2.11 $2.15 $2.08 $2.09 $2.09 437,233
2023-09-13 $2.16 $2.17 $2.06 $2.09 $2.09 488,980
2023-09-12 $2.17 $2.24 $2.14 $2.14 $2.14 344,174
2023-09-11 $2.16 $2.27 $2.14 $2.22 $2.22 545,381
2023-09-08 $2.06 $2.16 $2.06 $2.15 $2.15 653,252
2023-09-07 $2.06 $2.10 $2.01 $2.09 $2.09 365,464
2023-09-06 $2.13 $2.17 $2.07 $2.10 $2.10 297,253
2023-09-05 $2.17 $2.25 $2.10 $2.14 $2.14 496,953
2023-09-01 $2.19 $2.24 $2.18 $2.20 $2.20 318,710
2023-08-31 $2.19 $2.22 $2.14 $2.18 $2.18 464,217
2023-08-30 $2.19 $2.22 $2.15 $2.20 $2.20 357,511
2023-08-29 $2.12 $2.22 $2.10 $2.21 $2.21 510,590
2023-08-28 $2.09 $2.15 $2.05 $2.14 $2.14 509,908
2023-08-25 $2.01 $2.08 $1.97 $2.05 $2.05 532,672
2023-08-24 $2.16 $2.16 $1.99 $2.00 $2.00 1,082,776
2023-08-23 $2.03 $2.19 $2.01 $2.15 $2.15 908,406
2023-08-22 $2.05 $2.05 $1.95 $2.02 $2.02 577,918
2023-08-21 $2.06 $2.06 $1.99 $2.03 $2.03 642,311
2023-08-18 $2.04 $2.08 $2.01 $2.05 $2.05 467,273
2023-08-17 $2.13 $2.14 $2.04 $2.04 $2.04 712,729
2023-08-16 $2.25 $2.29 $2.12 $2.12 $2.12 653,523
2023-08-15 $2.30 $2.33 $2.22 $2.26 $2.26 585,273
2023-08-14 $2.27 $2.35 $2.22 $2.33 $2.33 696,369
2023-08-11 $2.20 $2.31 $2.20 $2.30 $2.30 599,572
2023-08-10 $2.24 $2.32 $2.22 $2.23 $2.23 1,066,812
2023-08-09 $2.30 $2.31 $2.22 $2.24 $2.24 887,284
2023-08-08 $2.24 $2.34 $2.21 $2.32 $2.32 724,879
2023-08-07 $2.23 $2.29 $2.13 $2.28 $2.28 892,837
2023-08-04 $2.30 $2.34 $2.24 $2.27 $2.27 1,189,646
2023-08-03 $2.40 $2.40 $2.24 $2.35 $2.35 1,474,528
2023-08-02 $2.50 $2.54 $2.38 $2.41 $2.41 1,520,767
2023-08-01 $2.63 $2.66 $2.53 $2.57 $2.57 1,636,875
2023-07-31 $2.48 $2.68 $2.44 $2.62 $2.62 2,105,389
2023-07-28 $2.34 $2.47 $2.33 $2.47 $2.47 1,185,745
2023-07-27 $2.42 $2.43 $2.28 $2.32 $2.32 1,019,554
2023-07-26 $2.34 $2.42 $2.30 $2.37 $2.37 1,031,645
2023-07-25 $2.39 $2.44 $2.30 $2.32 $2.32 1,294,019
2023-07-24 $2.49 $2.49 $2.33 $2.43 $2.43 965,497
2023-07-21 $2.34 $2.50 $2.33 $2.45 $2.45 1,114,292
2023-07-20 $2.51 $2.54 $2.32 $2.36 $2.36 1,237,790
2023-07-19 $2.47 $2.57 $2.43 $2.55 $2.55 1,527,723
2023-07-18 $2.29 $2.45 $2.25 $2.44 $2.44 1,518,257
2023-07-17 $2.15 $2.46 $2.13 $2.28 $2.28 4,006,512
2023-07-14 $2.17 $2.21 $2.10 $2.12 $2.12 435,053
2023-07-13 $2.20 $2.25 $2.16 $2.19 $2.19 619,604
2023-07-12 $2.14 $2.22 $2.12 $2.21 $2.21 685,923
2023-07-11 $2.10 $2.21 $2.06 $2.14 $2.14 897,169
2023-07-10 $2.04 $2.10 $1.96 $2.09 $2.09 789,036
2023-07-07 $1.98 $2.07 $1.96 $2.04 $2.04 654,018
2023-07-06 $1.95 $1.97 $1.88 $1.97 $1.97 492,571
2023-07-05 $2.05 $2.07 $1.94 $2.00 $2.00 836,868
2023-07-03 $1.90 $2.07 $1.89 $2.06 $2.06 816,492
2023-06-30 $1.94 $1.95 $1.84 $1.85 $1.85 1,258,863
2023-06-29 $1.94 $2.00 $1.90 $1.94 $1.94 1,197,937
2023-06-28 $1.89 $1.94 $1.85 $1.94 $1.94 395,080
2023-06-27 $1.86 $1.90 $1.82 $1.89 $1.89 665,318
2023-06-26 $1.92 $1.94 $1.85 $1.86 $1.86 498,093
2023-06-23 $1.88 $1.94 $1.85 $1.93 $1.93 556,057
2023-06-22 $1.95 $1.96 $1.85 $1.89 $1.89 588,326
2023-06-21 $1.92 $1.95 $1.88 $1.92 $1.92 503,823
2023-06-20 $1.95 $1.97 $1.91 $1.91 $1.91 527,124
2023-06-16 $2.05 $2.06 $1.91 $1.91 $1.91 2,326,997
2023-06-15 $2.10 $2.13 $2.02 $2.04 $2.04 1,010,622
2023-06-14 $2.26 $2.27 $2.09 $2.13 $2.13 528,515
2023-06-13 $2.25 $2.27 $2.19 $2.25 $2.25 697,612
2023-06-12 $2.09 $2.21 $2.00 $2.20 $2.20 604,611
2023-06-09 $2.05 $2.08 $2.02 $2.05 $2.05 496,037
2023-06-08 $2.13 $2.15 $2.06 $2.06 $2.06 251,592
2023-06-07 $2.10 $2.22 $2.09 $2.15 $2.15 867,049
2023-06-06 $1.85 $2.11 $1.85 $2.08 $2.08 692,668
2023-06-05 $1.93 $1.93 $1.85 $1.86 $1.86 417,500
2023-06-02 $1.90 $1.92 $1.86 $1.91 $1.91 341,538
2023-06-01 $1.90 $1.90 $1.84 $1.86 $1.86 409,137
2023-05-31 $1.94 $1.96 $1.82 $1.89 $1.89 716,117
2023-05-30 $1.94 $2.01 $1.93 $1.95 $1.95 569,160
2023-05-26 $1.95 $1.97 $1.91 $1.92 $1.92 413,663
2023-05-25 $1.98 $1.98 $1.92 $1.96 $1.96 350,254
2023-05-24 $2.00 $2.00 $1.92 $1.95 $1.95 532,296
2023-05-23 $2.08 $2.12 $1.97 $1.98 $1.98 955,114
2023-05-22 $2.06 $2.10 $2.01 $2.07 $2.07 546,299
2023-05-19 $2.11 $2.12 $2.04 $2.05 $2.05 488,040
2023-05-18 $2.08 $2.12 $2.06 $2.08 $2.08 481,054
2023-05-17 $2.08 $2.11 $2.04 $2.10 $2.10 737,349
2023-05-16 $2.10 $2.10 $2.04 $2.05 $2.05 358,350
2023-05-15 $2.07 $2.11 $2.03 $2.10 $2.10 663,316
2023-05-12 $2.17 $2.22 $2.04 $2.06 $2.06 728,876
2023-05-11 $2.21 $2.24 $2.14 $2.16 $2.16 852,507
2023-05-10 $2.24 $2.32 $2.17 $2.26 $2.26 850,529
2023-05-09 $2.38 $2.38 $2.15 $2.21 $2.21 980,130
2023-05-08 $2.31 $2.42 $2.25 $2.40 $2.40 861,742
2023-05-05 $2.24 $2.30 $2.24 $2.29 $2.29 416,674
2023-05-04 $2.23 $2.25 $2.17 $2.23 $2.23 752,143
2023-05-03 $2.16 $2.24 $2.15 $2.21 $2.21 785,796
2023-05-02 $2.20 $2.22 $2.12 $2.16 $2.16 773,544
2023-05-01 $2.24 $2.29 $2.16 $2.19 $2.19 879,542
2023-04-28 $2.09 $2.22 $2.06 $2.22 $2.22 783,386
2023-04-27 $2.07 $2.10 $2.03 $2.09 $2.09 482,339
2023-04-26 $2.09 $2.10 $2.03 $2.08 $2.08 536,227
2023-04-25 $2.11 $2.11 $2.06 $2.10 $2.10 507,030
2023-04-24 $2.16 $2.18 $2.12 $2.14 $2.14 691,566
2023-04-21 $2.20 $2.25 $2.14 $2.16 $2.16 666,106
2023-04-20 $2.25 $2.27 $2.16 $2.19 $2.19 1,026,963
2023-04-19 $2.19 $2.39 $2.12 $2.28 $2.28 2,268,696
2023-04-18 $2.08 $2.58 $2.05 $2.24 $2.24 5,929,905
2023-04-17 $1.76 $1.97 $1.74 $1.97 $1.97 970,693
2023-04-14 $1.69 $1.77 $1.69 $1.76 $1.76 868,327
2023-04-13 $1.70 $1.74 $1.68 $1.72 $1.72 366,258
2023-04-12 $1.76 $1.78 $1.68 $1.68 $1.68 535,237
2023-04-11 $1.74 $1.77 $1.73 $1.73 $1.73 310,012
2023-04-10 $1.75 $1.75 $1.70 $1.74 $1.74 464,833
2023-04-06 $1.79 $1.79 $1.72 $1.73 $1.73 399,721
2023-04-05 $1.85 $1.85 $1.75 $1.79 $1.79 595,144
2023-04-04 $1.87 $1.90 $1.81 $1.85 $1.85 465,077
2023-04-03 $1.87 $1.91 $1.83 $1.87 $1.87 512,614
2023-03-31 $1.79 $1.89 $1.75 $1.86 $1.86 890,171
2023-03-30 $1.75 $1.80 $1.75 $1.75 $1.75 894,314
2023-03-29 $1.79 $1.79 $1.70 $1.76 $1.76 1,153,439
2023-03-28 $1.82 $1.82 $1.74 $1.76 $1.76 1,074,047
2023-03-27 $1.93 $1.99 $1.79 $1.81 $1.81 1,479,547
2023-03-24 $1.86 $1.88 $1.78 $1.85 $1.85 1,101,122
2023-03-23 $1.91 $1.93 $1.85 $1.88 $1.88 1,054,869
2023-03-22 $1.92 $1.94 $1.86 $1.88 $1.88 1,542,511
2023-03-21 $1.88 $1.91 $1.85 $1.89 $1.89 1,017,243
2023-03-20 $1.95 $1.95 $1.81 $1.84 $1.84 937,444
2023-03-17 $2.00 $2.03 $1.91 $1.93 $1.93 763,088
2023-03-16 $2.01 $2.03 $1.97 $1.99 $1.99 874,908
2023-03-15 $2.10 $2.10 $1.98 $2.04 $2.04 1,168,936
2023-03-14 $2.22 $2.24 $2.10 $2.16 $2.16 1,506,027
2023-03-13 $2.08 $2.22 $2.01 $2.18 $2.18 1,185,666
2023-03-10 $2.18 $2.18 $2.06 $2.11 $2.11 925,268
2023-03-09 $2.20 $2.26 $2.15 $2.18 $2.18 580,967
2023-03-08 $2.29 $2.30 $2.18 $2.21 $2.21 742,755
2023-03-07 $2.31 $2.34 $2.25 $2.30 $2.30 579,563
2023-03-06 $2.30 $2.39 $2.29 $2.31 $2.31 539,332
2023-03-03 $2.21 $2.35 $2.21 $2.31 $2.31 726,697
2023-03-02 $2.21 $2.23 $2.14 $2.22 $2.22 536,701
2023-03-01 $2.29 $2.30 $2.20 $2.21 $2.21 453,450
2023-02-28 $2.24 $2.27 $2.21 $2.26 $2.26 435,036
2023-02-27 $2.27 $2.31 $2.22 $2.24 $2.24 528,032
2023-02-24 $2.29 $2.29 $2.20 $2.24 $2.24 618,402
2023-02-23 $2.36 $2.39 $2.24 $2.33 $2.33 678,125
2023-02-22 $2.38 $2.43 $2.30 $2.35 $2.35 660,184
2023-02-21 $2.46 $2.51 $2.34 $2.39 $2.39 564,856
2023-02-17 $2.45 $2.47 $2.40 $2.46 $2.46 499,374
2023-02-16 $2.43 $2.57 $2.40 $2.48 $2.48 756,478
2023-02-15 $2.36 $2.49 $2.34 $2.49 $2.49 539,140
2023-02-14 $2.40 $2.44 $2.32 $2.40 $2.40 514,109
2023-02-13 $2.31 $2.45 $2.29 $2.42 $2.42 709,898
2023-02-10 $2.28 $2.31 $2.21 $2.29 $2.29 716,174
2023-02-09 $2.38 $2.46 $2.27 $2.29 $2.29 1,008,138
2023-02-08 $2.41 $2.44 $2.31 $2.31 $2.31 737,094
2023-02-07 $2.51 $2.53 $2.39 $2.44 $2.44 997,833
2023-02-06 $2.61 $2.62 $2.51 $2.53 $2.53 697,452
2023-02-03 $2.62 $2.71 $2.55 $2.61 $2.61 861,828
2023-02-02 $2.69 $2.85 $2.64 $2.67 $2.67 1,880,270
2023-02-01 $2.63 $2.67 $2.54 $2.64 $2.64 1,078,683
2023-01-31 $2.52 $2.62 $2.50 $2.62 $2.62 894,283
2023-01-30 $2.64 $2.64 $2.50 $2.51 $2.51 1,020,922
2023-01-27 $2.60 $2.75 $2.56 $2.65 $2.65 1,846,040
2023-01-26 $2.69 $2.73 $2.58 $2.62 $2.62 1,061,108
2023-01-25 $2.69 $2.71 $2.50 $2.61 $2.61 1,341,602
2023-01-24 $2.55 $2.79 $2.54 $2.73 $2.73 1,940,051
2023-01-23 $2.50 $2.63 $2.50 $2.59 $2.59 1,180,693
2023-01-20 $2.43 $2.52 $2.40 $2.50 $2.50 746,543
2023-01-19 $2.59 $2.60 $2.39 $2.40 $2.40 1,179,807
2023-01-18 $2.56 $2.70 $2.54 $2.60 $2.60 2,182,139
2023-01-17 $2.67 $2.67 $2.48 $2.54 $2.54 2,079,939
2023-01-13 $2.15 $2.60 $2.15 $2.49 $2.49 3,015,696
2023-01-12 $2.14 $2.20 $2.07 $2.17 $2.17 1,030,988
2023-01-11 $2.11 $2.16 $2.06 $2.12 $2.12 1,324,222
2023-01-10 $2.03 $2.10 $2.02 $2.10 $2.10 1,135,251
2023-01-09 $2.09 $2.17 $2.04 $2.05 $2.05 1,214,123
2023-01-06 $2.11 $2.13 $2.03 $2.06 $2.06 1,420,674
2023-01-05 $2.18 $2.21 $2.11 $2.11 $2.11 641,578
2023-01-04 $2.17 $2.24 $2.12 $2.20 $2.20 1,462,266
2023-01-03 $2.29 $2.32 $2.09 $2.13 $2.13 1,523,095
2022-12-30 $2.11 $2.32 $2.07 $2.24 $2.24 2,404,163
2022-12-29 $2.03 $2.15 $1.99 $2.08 $2.08 3,237,945
2022-12-28 $1.98 $2.08 $1.98 $1.99 $1.99 1,330,077
2022-12-27 $2.04 $2.05 $1.96 $1.98 $1.98 1,403,252
2022-12-23 $1.99 $2.02 $1.96 $2.00 $2.00 801,583
2022-12-22 $2.04 $2.07 $1.93 $2.02 $2.02 1,267,458
2022-12-21 $2.07 $2.11 $1.99 $2.05 $2.05 1,940,258
2022-12-20 $1.83 $2.08 $1.83 $2.05 $2.05 2,597,259
2022-12-19 $2.03 $2.04 $1.84 $1.84 $1.84 2,171,379
2022-12-16 $2.00 $2.10 $1.95 $2.00 $2.00 2,600,942
2022-12-15 $1.96 $2.10 $1.90 $2.04 $2.04 2,015,225
2022-12-14 $2.23 $2.24 $1.97 $1.99 $1.99 4,474,989
2022-12-13 $2.30 $2.40 $2.19 $2.19 $2.19 6,342,788
2022-12-12 $2.77 $2.78 $2.65 $2.67 $2.67 656,225
2022-12-09 $2.78 $2.82 $2.74 $2.77 $2.77 327,938
2022-12-08 $2.85 $2.90 $2.77 $2.79 $2.79 439,106
2022-12-07 $2.91 $2.91 $2.77 $2.83 $2.83 645,009
2022-12-06 $3.00 $3.05 $2.84 $2.86 $2.86 761,372
2022-12-05 $2.79 $3.09 $2.75 $3.02 $3.02 1,172,832
2022-12-02 $2.65 $2.79 $2.60 $2.76 $2.76 653,175
2022-12-01 $2.80 $2.80 $2.65 $2.67 $2.67 1,042,883
2022-11-30 $2.70 $2.78 $2.68 $2.78 $2.78 1,478,382
2022-11-29 $2.74 $2.78 $2.66 $2.70 $2.70 842,518
2022-11-28 $2.85 $2.90 $2.73 $2.75 $2.75 637,228
2022-11-25 $2.97 $3.05 $2.86 $2.87 $2.87 589,050
2022-11-23 $2.90 $2.95 $2.85 $2.93 $2.93 662,426
2022-11-22 $2.96 $2.96 $2.86 $2.91 $2.91 700,161
2022-11-21 $3.02 $3.02 $2.90 $2.94 $2.94 728,064
2022-11-18 $3.14 $3.14 $2.99 $3.01 $3.01 885,427
2022-11-17 $3.09 $3.11 $2.99 $3.11 $3.11 1,142,239
2022-11-16 $3.37 $3.37 $3.12 $3.13 $3.13 815,143
2022-11-15 $3.51 $3.53 $3.36 $3.39 $3.39 1,367,656
2022-11-14 $3.69 $3.73 $3.42 $3.44 $3.44 1,280,722
2022-11-11 $3.43 $3.69 $3.38 $3.68 $3.68 1,119,450
2022-11-10 $3.16 $3.49 $3.13 $3.42 $3.42 1,341,113
2022-11-09 $3.20 $3.20 $2.99 $3.02 $3.02 1,556,921
2022-11-08 $3.29 $3.32 $3.15 $3.26 $3.26 901,284
2022-11-07 $3.25 $3.26 $3.09 $3.24 $3.24 1,023,755
2022-11-04 $3.32 $3.36 $3.12 $3.18 $3.18 947,191
2022-11-03 $3.15 $3.30 $3.09 $3.21 $3.21 1,331,447
2022-11-02 $3.18 $3.33 $3.05 $3.20 $3.20 1,579,875
2022-11-01 $3.11 $3.18 $2.98 $2.99 $2.99 844,879
2022-10-31 $2.83 $3.03 $2.79 $3.03 $3.03 1,180,783
2022-10-28 $2.76 $2.85 $2.70 $2.82 $2.82 992,929
2022-10-27 $2.79 $2.93 $2.73 $2.74 $2.74 922,695
2022-10-26 $2.73 $2.88 $2.68 $2.73 $2.73 1,449,718
2022-10-25 $2.51 $2.76 $2.48 $2.72 $2.72 1,332,133
2022-10-24 $2.52 $2.54 $2.42 $2.48 $2.48 688,172
2022-10-21 $2.52 $2.53 $2.36 $2.48 $2.48 1,166,279
2022-10-20 $2.49 $2.59 $2.42 $2.42 $2.42 589,431
2022-10-19 $2.56 $2.57 $2.43 $2.49 $2.49 829,988
2022-10-18 $2.63 $2.73 $2.56 $2.60 $2.60 636,677
2022-10-17 $2.55 $2.68 $2.52 $2.59 $2.59 645,031
2022-10-14 $2.57 $2.60 $2.44 $2.46 $2.46 1,034,102
2022-10-13 $2.42 $2.56 $2.38 $2.54 $2.54 1,563,996
2022-10-12 $2.54 $2.59 $2.50 $2.54 $2.54 949,539
2022-10-11 $2.58 $2.63 $2.45 $2.55 $2.55 1,034,026
2022-10-10 $2.65 $2.67 $2.51 $2.53 $2.53 985,903
2022-10-07 $2.84 $2.84 $2.65 $2.66 $2.66 1,367,332
2022-10-06 $2.94 $3.01 $2.82 $2.84 $2.84 1,777,087
2022-10-05 $3.07 $3.07 $2.90 $2.95 $2.95 1,494,750
2022-10-04 $3.12 $3.21 $3.07 $3.14 $3.14 1,271,239
2022-10-03 $2.90 $3.09 $2.82 $3.07 $3.07 1,572,697
2022-09-30 $2.85 $2.95 $2.82 $2.86 $2.86 1,455,591
2022-09-29 $3.01 $3.06 $2.83 $2.85 $2.85 3,534,839
2022-09-28 $2.98 $3.09 $2.97 $3.05 $3.05 1,250,925
2022-09-27 $2.98 $3.08 $2.92 $2.98 $2.98 1,563,866
2022-09-26 $2.97 $3.10 $2.86 $2.87 $2.87 1,335,298
2022-09-23 $2.97 $3.03 $2.92 $3.01 $3.01 2,177,129
2022-09-22 $3.21 $3.28 $2.97 $3.03 $3.03 1,647,692
2022-09-21 $3.34 $3.37 $3.20 $3.25 $3.25 1,289,773
2022-09-20 $3.41 $3.42 $3.28 $3.31 $3.31 1,503,129
2022-09-19 $3.50 $3.56 $3.44 $3.47 $3.47 926,933
2022-09-16 $3.67 $3.69 $3.46 $3.55 $3.55 2,002,316
2022-09-15 $3.78 $3.90 $3.70 $3.71 $3.71 1,014,218
2022-09-14 $3.75 $3.83 $3.66 $3.82 $3.82 628,790
2022-09-13 $3.81 $3.81 $3.69 $3.75 $3.75 962,347
2022-09-12 $3.95 $3.96 $3.81 $3.93 $3.93 847,368
2022-09-09 $3.87 $3.98 $3.86 $3.92 $3.92 743,132
2022-09-08 $3.84 $3.89 $3.71 $3.88 $3.88 901,448
2022-09-07 $3.92 $3.92 $3.76 $3.88 $3.88 828,630
2022-09-06 $3.86 $3.95 $3.76 $3.89 $3.89 1,038,074
2022-09-02 $4.10 $4.10 $3.78 $3.85 $3.85 1,335,767
2022-09-01 $3.90 $4.06 $3.77 $3.97 $3.97 1,914,131
2022-08-31 $3.86 $3.92 $3.77 $3.84 $3.84 592,548
2022-08-30 $3.97 $3.98 $3.75 $3.79 $3.79 642,673
2022-08-29 $3.95 $4.09 $3.90 $3.92 $3.92 569,824
2022-08-26 $4.11 $4.16 $3.98 $4.02 $4.02 924,417
2022-08-25 $4.25 $4.29 $4.11 $4.14 $4.14 836,599
2022-08-24 $4.21 $4.33 $4.16 $4.22 $4.22 584,577
2022-08-23 $4.26 $4.29 $4.14 $4.17 $4.17 822,629
2022-08-22 $4.40 $4.41 $4.19 $4.22 $4.22 1,000,250
2022-08-19 $4.68 $4.72 $4.47 $4.47 $4.47 839,995
2022-08-18 $4.79 $4.85 $4.61 $4.80 $4.80 1,364,614
2022-08-17 $5.02 $5.02 $4.83 $4.83 $4.83 708,389
2022-08-16 $5.11 $5.13 $4.88 $5.12 $5.12 1,253,571
2022-08-15 $5.25 $5.34 $5.05 $5.12 $5.12 694,768
2022-08-12 $5.30 $5.36 $5.11 $5.29 $5.29 692,221
2022-08-11 $5.53 $5.53 $5.18 $5.19 $5.19 740,424
2022-08-10 $5.30 $5.47 $5.16 $5.47 $5.47 964,575
2022-08-09 $5.57 $5.57 $5.11 $5.19 $5.19 701,579
2022-08-08 $5.44 $5.66 $5.40 $5.56 $5.56 840,776
2022-08-05 $5.30 $5.44 $5.20 $5.38 $5.38 654,747
2022-08-04 $5.29 $5.41 $5.22 $5.37 $5.37 705,044
2022-08-03 $5.09 $5.26 $5.06 $5.23 $5.23 697,673
2022-08-02 $4.83 $5.07 $4.83 $5.05 $5.05 584,013
2022-08-01 $4.84 $4.94 $4.70 $4.89 $4.89 350,085
2022-07-29 $5.02 $5.04 $4.79 $4.91 $4.91 477,227
2022-07-28 $4.71 $5.04 $4.65 $5.04 $5.04 782,221
2022-07-27 $4.58 $4.69 $4.52 $4.68 $4.68 309,696
2022-07-26 $4.77 $4.77 $4.53 $4.54 $4.54 408,585
2022-07-25 $4.73 $4.83 $4.66 $4.78 $4.78 377,013
2022-07-22 $5.11 $5.11 $4.73 $4.75 $4.75 411,166
2022-07-21 $5.11 $5.14 $4.99 $5.09 $5.09 668,713
2022-07-20 $4.66 $5.11 $4.64 $5.11 $5.11 979,541
2022-07-19 $4.51 $4.66 $4.50 $4.64 $4.64 437,188
2022-07-18 $4.33 $4.52 $4.33 $4.42 $4.42 484,871
2022-07-15 $4.32 $4.38 $4.24 $4.29 $4.29 470,361
2022-07-14 $4.23 $4.32 $4.10 $4.30 $4.30 684,006
2022-07-13 $4.28 $4.34 $4.21 $4.29 $4.29 590,944
2022-07-12 $4.33 $4.41 $4.28 $4.37 $4.37 844,416
2022-07-11 $4.60 $4.64 $4.34 $4.35 $4.35 755,410
2022-07-08 $4.56 $4.72 $4.54 $4.67 $4.67 663,528
2022-07-07 $4.42 $4.60 $4.40 $4.58 $4.58 557,341
2022-07-06 $4.36 $4.44 $4.23 $4.37 $4.37 614,429
2022-07-05 $4.15 $4.33 $4.07 $4.33 $4.33 921,543
2022-07-01 $4.21 $4.38 $4.20 $4.26 $4.26 582,027
2022-06-30 $4.21 $4.39 $4.15 $4.21 $4.21 845,091
2022-06-29 $4.46 $4.54 $4.11 $4.34 $4.34 2,829,025
2022-06-28 $4.62 $4.65 $4.39 $4.46 $4.46 966,329
2022-06-27 $4.88 $4.90 $4.54 $4.60 $4.60 693,691
2022-06-24 $4.64 $4.80 $4.62 $4.73 $4.73 803,320
2022-06-23 $4.51 $4.58 $4.33 $4.58 $4.58 1,116,620
2022-06-22 $4.70 $4.76 $4.41 $4.44 $4.44 1,004,182
2022-06-21 $4.63 $4.86 $4.60 $4.74 $4.74 801,334
2022-06-17 $4.46 $4.69 $4.34 $4.54 $4.54 1,919,336
2022-06-16 $4.71 $4.71 $4.36 $4.44 $4.44 921,087
2022-06-15 $4.78 $4.88 $4.67 $4.82 $4.82 726,659
2022-06-14 $4.99 $5.00 $4.68 $4.71 $4.71 840,005
2022-06-13 $4.98 $5.09 $4.87 $4.97 $4.97 1,016,575
2022-06-10 $5.20 $5.27 $5.03 $5.14 $5.14 949,888
2022-06-09 $5.51 $5.51 $5.25 $5.26 $5.26 535,774
2022-06-08 $5.44 $5.60 $5.37 $5.52 $5.52 447,115
2022-06-07 $5.33 $5.46 $5.27 $5.44 $5.44 514,021
2022-06-06 $5.41 $5.47 $5.29 $5.44 $5.44 511,506
2022-06-03 $5.44 $5.56 $5.36 $5.36 $5.36 364,674
2022-06-02 $5.36 $5.65 $5.35 $5.63 $5.63 424,164
2022-06-01 $5.80 $5.86 $5.35 $5.37 $5.37 541,833
2022-05-31 $5.79 $5.99 $5.72 $5.77 $5.77 703,539
2022-05-27 $5.50 $5.68 $5.50 $5.67 $5.67 490,289
2022-05-26 $5.31 $5.54 $5.27 $5.46 $5.46 481,318
2022-05-25 $5.23 $5.34 $5.08 $5.28 $5.28 429,323
2022-05-24 $5.46 $5.57 $5.22 $5.28 $5.28 527,855
2022-05-23 $5.39 $5.63 $5.20 $5.62 $5.62 347,579
2022-05-20 $5.57 $5.63 $5.20 $5.35 $5.35 636,997
2022-05-19 $5.29 $5.66 $5.29 $5.51 $5.51 558,808
2022-05-18 $5.56 $5.68 $5.36 $5.37 $5.37 459,198
2022-05-17 $5.55 $5.80 $5.51 $5.67 $5.67 799,291
2022-05-16 $5.31 $5.53 $5.25 $5.47 $5.47 692,581
2022-05-13 $5.36 $5.54 $5.29 $5.35 $5.35 767,746
2022-05-12 $4.78 $5.25 $4.73 $5.21 $5.21 917,557
2022-05-11 $5.14 $5.25 $4.89 $4.92 $4.92 1,476,613
2022-05-10 $5.70 $5.84 $5.11 $5.12 $5.12 1,169,773
2022-05-09 $5.80 $5.83 $5.56 $5.59 $5.59 774,969
2022-05-06 $5.98 $6.09 $5.83 $5.91 $5.91 579,565
2022-05-05 $6.34 $6.37 $5.99 $6.04 $6.04 740,767
2022-05-04 $6.38 $6.51 $5.99 $6.50 $6.50 662,386
2022-05-03 $6.20 $6.30 $6.09 $6.21 $6.21 740,516
2022-05-02 $6.05 $6.24 $5.98 $6.21 $6.21 663,622
2022-04-29 $6.23 $6.58 $6.09 $6.11 $6.11 574,230
2022-04-28 $6.40 $6.43 $6.04 $6.30 $6.30 523,845
2022-04-27 $6.38 $6.56 $6.25 $6.30 $6.30 609,018
2022-04-26 $6.65 $6.65 $6.24 $6.24 $6.24 558,890
2022-04-25 $6.56 $6.79 $6.38 $6.74 $6.74 789,367
2022-04-22 $6.75 $6.75 $6.42 $6.52 $6.52 604,858
2022-04-21 $7.02 $7.07 $6.67 $6.72 $6.72 613,105
2022-04-20 $7.22 $7.23 $6.88 $6.91 $6.91 427,273
2022-04-19 $6.90 $7.21 $6.78 $7.19 $7.19 731,317
2022-04-18 $7.23 $7.27 $6.83 $6.89 $6.89 750,672
2022-04-14 $7.36 $7.49 $7.16 $7.19 $7.19 470,286
2022-04-13 $7.38 $7.56 $7.30 $7.43 $7.43 470,385
2022-04-12 $7.61 $7.76 $7.29 $7.33 $7.33 565,555
2022-04-11 $7.42 $7.59 $7.30 $7.51 $7.51 711,400
2022-04-08 $7.77 $7.77 $7.54 $7.54 $7.54 396,194
2022-04-07 $7.95 $8.05 $7.61 $7.75 $7.75 408,991
2022-04-06 $8.14 $8.19 $7.84 $8.03 $8.03 538,234
2022-04-05 $8.50 $8.57 $8.14 $8.20 $8.20 412,614
2022-04-04 $8.19 $8.45 $8.19 $8.38 $8.38 366,358
2022-04-01 $8.51 $8.65 $8.11 $8.17 $8.17 419,835
2022-03-31 $8.78 $8.78 $8.40 $8.40 $8.40 467,864
2022-03-30 $8.93 $9.14 $8.74 $8.76 $8.76 549,086
2022-03-29 $8.81 $9.00 $8.70 $8.95 $8.95 747,812
2022-03-28 $8.99 $9.05 $8.55 $8.70 $8.70 563,281
2022-03-25 $9.02 $9.06 $8.71 $8.94 $8.94 546,700
2022-03-24 $8.67 $9.21 $8.60 $8.96 $8.96 808,476
2022-03-23 $8.75 $8.85 $8.53 $8.65 $8.65 575,435
2022-03-22 $8.79 $8.93 $8.70 $8.80 $8.80 742,714
2022-03-21 $8.82 $8.96 $8.59 $8.75 $8.75 656,773
2022-03-18 $8.00 $8.83 $8.00 $8.76 $8.76 2,196,661
2022-03-17 $7.85 $8.10 $7.77 $8.08 $8.08 683,903
2022-03-16 $7.58 $7.98 $7.56 $7.96 $7.96 1,124,725
2022-03-15 $7.54 $7.61 $7.04 $7.44 $7.44 950,284
2022-03-14 $7.95 $7.97 $7.41 $7.42 $7.42 755,323
2022-03-11 $8.05 $8.15 $7.75 $7.84 $7.84 445,484
2022-03-10 $7.81 $8.04 $7.71 $8.02 $8.02 442,415
2022-03-09 $8.05 $8.17 $7.91 $8.02 $8.02 820,171
2022-03-08 $7.34 $8.07 $7.18 $7.81 $7.81 1,164,720
2022-03-07 $7.40 $7.66 $7.12 $7.12 $7.12 841,706
2022-03-04 $7.77 $7.95 $7.42 $7.47 $7.47 936,028
2022-03-03 $8.19 $8.29 $7.82 $7.91 $7.91 485,570
2022-03-02 $8.04 $8.28 $7.87 $8.15 $8.15 595,921
2022-03-01 $8.09 $8.18 $7.77 $8.06 $8.06 551,965
2022-02-28 $7.92 $8.32 $7.80 $8.05 $8.05 1,035,680
2022-02-25 $7.67 $8.30 $7.55 $8.01 $8.01 920,525
2022-02-24 $6.95 $7.52 $6.77 $7.50 $7.50 1,328,852
2022-02-23 $7.75 $7.94 $7.46 $7.49 $7.49 977,758
2022-02-22 $8.05 $8.07 $7.56 $7.60 $7.60 1,119,140
2022-02-18 $8.31 $8.35 $8.07 $8.10 $8.10 723,521
2022-02-17 $8.85 $8.85 $8.28 $8.37 $8.37 858,604
2022-02-16 $8.89 $9.00 $8.78 $8.88 $8.88 285,019
2022-02-15 $8.70 $9.05 $8.63 $8.94 $8.94 569,147
2022-02-14 $8.26 $8.68 $8.18 $8.48 $8.48 462,720
2022-02-11 $8.50 $8.72 $8.23 $8.34 $8.34 504,106
2022-02-10 $8.45 $8.81 $8.43 $8.48 $8.48 780,336
2022-02-09 $8.64 $8.70 $8.52 $8.65 $8.65 814,174
2022-02-08 $8.57 $8.70 $8.43 $8.63 $8.63 412,649
2022-02-07 $8.67 $8.94 $8.47 $8.63 $8.63 279,462
2022-02-04 $8.30 $8.64 $8.23 $8.54 $8.54 469,273
2022-02-03 $8.40 $8.77 $8.30 $8.32 $8.32 467,599
2022-02-02 $8.94 $9.02 $8.43 $8.67 $8.67 982,564
2022-02-01 $8.95 $9.09 $8.73 $8.88 $8.88 848,696
2022-01-31 $8.12 $8.77 $8.03 $8.77 $8.77 827,294
2022-01-28 $7.61 $7.98 $7.49 $7.97 $7.97 1,033,377
2022-01-27 $8.01 $8.05 $7.52 $7.63 $7.63 882,701
2022-01-26 $8.02 $8.45 $7.78 $7.82 $7.82 818,667
2022-01-25 $7.74 $7.93 $7.50 $7.67 $7.67 1,356,427
2022-01-24 $7.69 $8.00 $7.20 $7.99 $7.99 1,386,183
2022-01-21 $8.53 $8.64 $8.02 $8.02 $8.02 1,091,159
2022-01-20 $8.96 $9.29 $8.59 $8.61 $8.61 894,978
2022-01-19 $9.43 $9.44 $8.85 $8.86 $8.86 835,154
2022-01-18 $9.74 $9.82 $9.27 $9.31 $9.31 1,360,522
2022-01-14 $9.53 $9.87 $9.53 $9.84 $9.84 486,551
2022-01-13 $9.63 $9.80 $9.52 $9.64 $9.64 588,183
2022-01-12 $9.74 $9.86 $9.53 $9.59 $9.59 705,888
2022-01-11 $9.55 $10.06 $9.45 $9.64 $9.64 934,646
2022-01-10 $9.58 $9.66 $9.24 $9.50 $9.50 727,220
2022-01-07 $9.47 $9.77 $9.43 $9.68 $9.68 538,048
2022-01-06 $9.45 $9.62 $9.09 $9.46 $9.46 833,199
2022-01-05 $9.78 $10.00 $9.41 $9.43 $9.43 767,645
2022-01-04 $10.15 $10.15 $9.31 $9.83 $9.83 1,323,611
2022-01-03 $9.93 $10.18 $9.58 $9.99 $9.99 1,321,807
2021-12-31 $9.68 $10.02 $9.59 $9.94 $9.94 1,454,586
2021-12-30 $9.22 $10.05 $9.22 $9.82 $9.82 1,894,758
2021-12-29 $9.66 $9.75 $9.22 $9.30 $9.30 962,820
2021-12-28 $9.41 $9.64 $9.31 $9.57 $9.57 772,350
2021-12-27 $9.72 $9.78 $9.46 $9.54 $9.54 712,057
2021-12-23 $9.44 $9.85 $9.37 $9.74 $9.74 755,874
2021-12-22 $9.49 $9.58 $9.28 $9.44 $9.44 612,436
2021-12-21 $9.20 $9.57 $9.18 $9.49 $9.49 698,163
2021-12-20 $9.18 $9.28 $8.90 $9.11 $9.11 805,195
2021-12-17 $9.16 $9.47 $8.82 $9.39 $9.39 1,292,149
2021-12-16 $9.88 $9.95 $9.32 $9.40 $9.40 797,965
2021-12-15 $9.70 $9.72 $9.17 $9.66 $9.66 877,658
2021-12-14 $9.82 $10.15 $9.61 $9.70 $9.70 1,110,522
2021-12-13 $10.35 $10.48 $9.67 $9.74 $9.74 1,278,241
2021-12-10 $10.90 $11.20 $10.41 $10.48 $10.48 951,910
2021-12-09 $11.07 $11.61 $10.76 $10.84 $10.84 1,034,801
2021-12-08 $10.85 $11.53 $10.67 $11.42 $11.42 1,182,723
2021-12-07 $10.64 $10.95 $10.46 $10.69 $10.69 956,031
2021-12-06 $9.40 $10.48 $9.18 $10.31 $10.31 1,972,817
2021-12-03 $9.93 $10.08 $9.10 $9.26 $9.26 1,556,900
2021-12-02 $10.00 $10.37 $9.70 $9.95 $9.95 1,218,539
2021-12-01 $10.90 $11.03 $9.99 $10.00 $10.00 1,520,890
2021-11-30 $10.94 $11.36 $10.65 $10.90 $10.90 1,226,407
2021-11-29 $11.16 $11.25 $10.72 $11.13 $11.13 742,969
2021-11-26 $10.90 $11.20 $10.76 $11.12 $11.12 488,857
2021-11-24 $10.98 $11.34 $10.74 $11.23 $11.23 646,007
2021-11-23 $10.94 $11.30 $10.77 $10.96 $10.96 831,333
2021-11-22 $11.43 $11.63 $10.98 $11.12 $11.12 950,739
2021-11-19 $11.06 $11.55 $10.85 $11.25 $11.25 1,078,327
2021-11-18 $11.65 $11.67 $10.94 $11.08 $11.08 1,562,093
2021-11-17 $11.76 $11.88 $11.35 $11.42 $11.42 1,592,549
2021-11-16 $12.23 $12.28 $11.66 $11.76 $11.76 1,292,688
2021-11-15 $12.81 $12.99 $12.20 $12.30 $12.30 1,455,458
2021-11-12 $13.08 $13.17 $12.46 $12.88 $12.88 956,754
2021-11-11 $12.12 $13.10 $11.60 $12.92 $12.92 2,206,781
2021-11-10 $12.55 $12.70 $12.06 $12.17 $12.17 1,317,403
2021-11-09 $13.25 $13.34 $12.46 $12.60 $12.60 1,265,254
2021-11-08 $13.28 $13.64 $12.83 $13.20 $13.20 2,588,133
2021-11-05 $12.70 $12.82 $12.50 $12.67 $12.67 766,817
2021-11-04 $13.01 $13.16 $12.47 $12.57 $12.57 1,611,621
2021-11-03 $14.35 $14.40 $12.84 $12.95 $12.95 2,217,988
2021-11-02 $14.33 $14.47 $13.95 $13.99 $13.99 1,016,413
2021-11-01 $14.30 $14.77 $14.18 $14.33 $14.33 880,117
2021-10-29 $14.24 $14.40 $13.91 $14.25 $14.25 1,047,892
2021-10-28 $13.39 $14.67 $13.34 $14.31 $14.31 2,670,379
2021-10-27 $13.52 $13.79 $13.21 $13.25 $13.25 819,174
2021-10-26 $13.77 $14.03 $13.33 $13.45 $13.45 1,741,101
2021-10-25 $12.50 $13.38 $12.35 $13.31 $13.31 1,922,687
2021-10-22 $12.24 $12.25 $11.82 $11.96 $11.96 706,464
2021-10-21 $11.48 $12.16 $11.48 $12.15 $12.15 1,387,571
2021-10-20 $11.45 $11.72 $11.25 $11.34 $11.34 681,850
2021-10-19 $11.00 $11.42 $10.86 $11.39 $11.39 1,019,682
2021-10-18 $11.00 $11.17 $10.77 $10.83 $10.83 1,017,148
2021-10-15 $11.27 $11.31 $10.97 $11.04 $11.04 1,129,862
2021-10-14 $11.29 $11.49 $11.03 $11.30 $11.30 839,457
2021-10-13 $10.93 $11.16 $10.66 $11.12 $11.12 619,056
2021-10-12 $10.67 $11.28 $10.58 $10.92 $10.92 1,172,811
2021-10-11 $10.61 $11.00 $10.48 $10.80 $10.80 615,534
2021-10-08 $11.10 $11.15 $10.65 $10.66 $10.66 1,034,920
2021-10-07 $11.32 $11.34 $10.99 $11.00 $11.00 1,705,982
2021-10-06 $11.21 $11.26 $10.96 $11.09 $11.09 978,843
2021-10-05 $11.50 $11.68 $11.29 $11.39 $11.39 513,117
2021-10-04 $12.30 $12.37 $11.53 $11.55 $11.55 827,951
2021-10-01 $12.65 $12.79 $12.18 $12.32 $12.32 813,795
2021-09-30 $12.51 $12.87 $12.46 $12.62 $12.62 682,317
2021-09-29 $12.76 $13.05 $12.50 $12.50 $12.50 1,660,900
2021-09-28 $13.19 $13.40 $12.61 $12.69 $12.69 780,004
2021-09-27 $12.99 $13.54 $12.98 $13.40 $13.40 649,476
2021-09-24 $13.54 $13.65 $13.07 $13.10 $13.10 901,836
2021-09-23 $12.70 $13.35 $12.58 $13.34 $13.34 1,476,989
2021-09-22 $13.23 $13.40 $12.36 $12.46 $12.46 1,322,945
2021-09-21 $12.93 $13.25 $12.78 $12.97 $12.97 1,088,073
2021-09-20 $12.81 $12.87 $12.09 $12.73 $12.73 1,215,219
2021-09-17 $12.91 $13.57 $12.74 $13.09 $13.09 6,080,292
2021-09-16 $12.13 $12.95 $12.12 $12.74 $12.74 1,283,068
2021-09-15 $12.64 $12.84 $12.03 $12.21 $12.21 1,655,188
2021-09-14 $11.94 $12.94 $11.80 $12.47 $12.47 2,417,113
2021-09-13 $11.08 $12.03 $10.97 $11.65 $11.65 2,158,935
2021-09-10 $11.35 $11.38 $10.90 $10.92 $10.92 982,779
2021-09-09 $11.29 $11.49 $11.05 $11.19 $11.19 1,096,065
2021-09-08 $11.81 $11.90 $11.06 $11.17 $11.17 1,973,659
2021-09-07 $12.23 $12.40 $11.86 $11.90 $11.90 972,930
2021-09-03 $12.30 $12.33 $12.03 $12.20 $12.20 497,350
2021-09-02 $12.03 $12.33 $11.96 $12.23 $12.23 538,160
2021-09-01 $11.98 $12.21 $11.93 $11.97 $11.97 607,437
2021-08-31 $12.15 $12.28 $11.84 $11.96 $11.96 747,609
2021-08-30 $12.41 $12.46 $11.92 $12.19 $12.19 535,594
2021-08-27 $12.06 $12.40 $11.97 $12.34 $12.34 591,840
2021-08-26 $12.05 $12.37 $12.03 $12.09 $12.09 596,023
2021-08-25 $12.36 $12.61 $12.07 $12.13 $12.13 669,794
2021-08-24 $12.60 $12.71 $11.94 $12.35 $12.35 1,131,363
2021-08-23 $11.76 $12.40 $11.29 $12.40 $12.40 1,221,373
2021-08-20 $11.77 $11.91 $11.45 $11.51 $11.51 1,163,825
2021-08-19 $12.21 $12.22 $11.71 $11.82 $11.82 1,059,875
2021-08-18 $12.69 $12.74 $11.94 $12.25 $12.25 1,271,897
2021-08-17 $13.33 $13.44 $12.45 $12.55 $12.55 1,271,866
2021-08-16 $14.16 $14.20 $13.30 $13.49 $13.49 988,526
2021-08-13 $14.67 $14.75 $13.92 $14.05 $14.05 1,156,181
2021-08-12 $15.06 $15.32 $14.35 $14.37 $14.37 1,260,842
2021-08-11 $15.76 $15.96 $14.78 $15.34 $15.34 887,224
2021-08-10 $14.86 $15.97 $14.69 $15.53 $15.53 1,030,546
2021-08-09 $14.38 $14.84 $14.35 $14.65 $14.65 503,123
2021-08-06 $14.61 $14.77 $14.34 $14.49 $14.49 408,572
2021-08-05 $14.36 $14.68 $14.30 $14.59 $14.59 456,364
2021-08-04 $14.60 $14.60 $14.05 $14.30 $14.30 597,315
2021-08-03 $14.99 $15.16 $14.38 $14.56 $14.56 492,825
2021-08-02 $15.33 $15.64 $14.76 $14.86 $14.86 535,992
2021-07-30 $15.15 $15.69 $14.90 $15.40 $15.40 400,287
2021-07-29 $15.42 $15.75 $15.15 $15.43 $15.43 309,886
2021-07-28 $14.67 $15.40 $14.67 $15.34 $15.34 437,877
2021-07-27 $15.26 $15.27 $14.62 $14.82 $14.82 775,725
2021-07-26 $14.49 $15.50 $14.32 $15.47 $15.47 742,922
2021-07-23 $15.11 $15.17 $14.32 $14.39 $14.39 927,082
2021-07-22 $15.30 $15.47 $14.61 $15.04 $15.04 637,681
2021-07-21 $14.86 $15.47 $14.72 $15.24 $15.24 652,477
2021-07-20 $14.40 $14.90 $14.19 $14.59 $14.59 671,676
2021-07-19 $14.89 $14.92 $14.08 $14.23 $14.23 1,727,252
2021-07-16 $15.17 $15.42 $15.00 $15.16 $15.16 734,121
2021-07-15 $15.00 $15.80 $14.91 $15.13 $15.13 829,988
2021-07-14 $16.10 $16.18 $14.90 $15.22 $15.22 1,593,898
2021-07-13 $16.72 $17.00 $15.88 $16.02 $16.02 1,185,425
2021-07-12 $17.53 $17.75 $16.79 $17.00 $17.00 1,019,398
2021-07-09 $18.00 $18.17 $17.65 $17.71 $17.71 712,586
2021-07-08 $18.06 $18.44 $17.91 $17.94 $17.94 739,807
2021-07-07 $18.55 $19.16 $18.14 $18.85 $18.85 629,158
2021-07-06 $19.18 $19.57 $18.65 $18.74 $18.74 522,543
2021-07-02 $19.57 $19.70 $19.14 $19.36 $19.36 422,736
2021-07-01 $19.24 $19.90 $19.22 $19.56 $19.56 497,972
2021-06-30 $19.96 $19.98 $19.25 $19.44 $19.44 984,966
2021-06-29 $19.65 $20.05 $19.40 $20.00 $20.00 3,922,560
2021-06-28 $18.75 $19.89 $18.75 $19.60 $19.60 981,001
2021-06-25 $19.21 $19.45 $18.81 $18.98 $18.98 519,156
2021-06-24 $19.13 $19.39 $18.88 $19.23 $19.23 660,283
2021-06-23 $18.49 $19.31 $18.47 $19.00 $19.00 1,326,356
2021-06-22 $18.11 $18.57 $17.94 $18.37 $18.37 1,105,374
2021-06-21 $18.30 $18.56 $17.85 $18.37 $18.37 1,040,396
2021-06-18 $19.11 $19.41 $18.37 $18.56 $18.56 1,707,163
2021-06-17 $18.78 $19.44 $17.91 $19.42 $19.42 2,004,770
2021-06-16 $17.80 $19.33 $17.61 $18.80 $18.80 2,091,869
2021-06-15 $18.35 $18.50 $17.28 $17.84 $17.84 2,629,139
2021-06-14 $19.90 $20.03 $18.26 $18.79 $18.79 1,655,253
2021-06-11 $20.68 $20.84 $19.62 $19.76 $19.76 1,329,826
2021-06-10 $21.20 $21.71 $20.53 $20.68 $20.68 1,244,342
2021-06-09 $22.20 $22.60 $21.14 $21.31 $21.31 1,901,205
2021-06-08 $21.57 $23.45 $21.55 $22.40 $22.40 2,575,467
2021-06-07 $20.72 $21.89 $20.38 $21.46 $21.46 2,055,574
2021-06-04 $19.55 $21.61 $19.43 $20.44 $20.44 4,005,815
2021-06-03 $18.90 $19.58 $18.14 $19.53 $19.53 1,347,312
2021-06-02 $18.96 $19.17 $18.76 $19.06 $19.06 799,884
2021-06-01 $19.84 $19.84 $18.80 $18.87 $18.87 749,256
2021-05-28 $19.05 $19.90 $19.02 $19.07 $19.07 898,006
2021-05-27 $20.22 $20.44 $18.87 $19.16 $19.16 1,180,957
2021-05-26 $20.33 $20.66 $19.63 $19.95 $19.95 1,538,956
2021-05-25 $19.62 $20.62 $19.62 $20.05 $20.05 1,549,314
2021-05-24 $19.63 $20.00 $18.89 $19.76 $19.76 934,650
2021-05-21 $18.60 $19.47 $18.40 $19.17 $19.17 1,364,656
2021-05-20 $17.86 $18.75 $17.57 $18.32 $18.32 1,174,974
2021-05-19 $17.12 $17.66 $16.50 $17.55 $17.55 1,051,229
2021-05-18 $17.05 $17.85 $16.78 $17.25 $17.25 1,544,842
2021-05-17 $15.92 $16.62 $15.50 $16.58 $16.58 1,586,176
2021-05-14 $14.44 $15.40 $14.25 $15.09 $15.09 1,535,776
2021-05-13 $15.49 $15.97 $13.87 $14.05 $14.05 1,686,637
2021-05-12 $15.70 $16.17 $15.01 $15.03 $15.03 1,287,095
2021-05-11 $16.65 $16.70 $15.52 $15.78 $15.78 2,899,000
2021-05-10 $19.55 $20.20 $17.17 $17.31 $17.31 1,931,608
2021-05-07 $18.50 $20.20 $17.11 $17.76 $17.76 1,812,571
2021-05-06 $16.90 $17.30 $15.74 $16.17 $16.17 1,236,000
2021-05-05 $17.11 $17.61 $16.80 $17.30 $17.30 574,600

Lion Electric Co (The) (LEV) News Headlines

Recent Lion Electric Co (The) (LEV) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.