Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
LPSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.5734 | -0.0066 | -1.14% | 0.58 | 0.5866 | 0.54 | 2,720,330 |
| May 09 2024 | 0.58 | -0.0543 | -8.56% | 0.6565 | 0.66313 | 0.56711 | 4,057,835 |
| May 08 2024 | 0.6343 | 0.0426 | 7.20% | 0.5917 | 0.657 | 0.5646 | 4,239,694 |
| May 07 2024 | 0.5917 | -0.0036 | -0.60% | 0.6077 | 0.6429 | 0.5801 | 3,107,785 |
| May 06 2024 | 0.5953 | 0.02 | 3.48% | 0.59 | 0.63 | 0.5659 | 3,680,113 |
| May 03 2024 | 0.5753 | 0.0097 | 1.71% | 0.5799 | 0.65 | 0.567 | 7,226,982 |
| May 02 2024 | 0.5656 | 0.058 | 11.43% | 0.5138 | 0.5755 | 0.4833 | 4,914,731 |
| May 01 2024 | 0.5076 | 0.0067 | 1.34% | 0.50 | 0.5296 | 0.49 | 2,596,413 |
| Apr 30 2024 | 0.5009 | -0.0415 | -7.65% | 0.5586 | 0.5586 | 0.48 | 5,547,774 |
| Apr 29 2024 | 0.5424 | 0.0164 | 3.12% | 0.53 | 0.5796 | 0.5295 | 3,020,726 |
| Apr 26 2024 | 0.526 | 0.0256 | 5.12% | 0.5055 | 0.5468 | 0.4861 | 1,591,112 |
| Apr 25 2024 | 0.5004 | -0.0051 | -1.01% | 0.4901 | 0.52 | 0.46 | 2,578,554 |
| Apr 24 2024 | 0.5055 | 0.0104 | 2.10% | 0.4735 | 0.5183 | 0.4735 | 2,539,739 |
| Apr 23 2024 | 0.4951 | 0.032 | 6.91% | 0.4586 | 0.5149 | 0.4505 | 5,450,564 |
| Apr 22 2024 | 0.4631 | -0.0458 | -9.00% | 0.5128 | 0.5128 | 0.458 | 3,103,489 |
| Apr 19 2024 | 0.5089 | -0.0488 | -8.75% | 0.55 | 0.5575 | 0.4883 | 4,441,393 |
| Apr 18 2024 | 0.5577 | -0.0246 | -4.22% | 0.596 | 0.596 | 0.5514 | 2,666,990 |
| Apr 17 2024 | 0.5823 | 0.0151 | 2.66% | 0.5672 | 0.6311 | 0.5672 | 3,229,264 |
| Apr 16 2024 | 0.5672 | -0.0498 | -8.07% | 0.62 | 0.6237 | 0.55121 | 5,012,442 |
| Apr 15 2024 | 0.617 | 0.0143 | 2.37% | 0.61 | 0.66569 | 0.58511 | 4,725,961 |
| Apr 12 2024 | 0.6027 | -0.0521 | -7.96% | 0.65 | 0.6696 | 0.572 | 7,070,988 |
| Apr 11 2024 | 0.6548 | -0.0773 | -10.56% | 0.73 | 0.733 | 0.6544 | 5,066,415 |
| Apr 10 2024 | 0.7321 | -0.062 | -7.81% | 0.7619 | 0.7714 | 0.707 | 4,529,593 |
| Apr 09 2024 | 0.7941 | -0.0068 | -0.85% | 0.803 | 0.872 | 0.7864 | 4,772,744 |
| Apr 08 2024 | 0.8009 | 0.0175 | 2.23% | 0.80 | 0.819 | 0.772 | 3,508,603 |
| Apr 05 2024 | 0.7834 | -0.0513 | -6.15% | 0.8374 | 0.8398 | 0.7559 | 3,942,468 |
| Apr 04 2024 | 0.8347 | -0.0824 | -8.98% | 0.9292 | 0.9412 | 0.8313 | 5,052,288 |
| Apr 03 2024 | 0.9171 | -0.0188 | -2.01% | 0.9299 | 0.9696 | 0.9132 | 2,439,738 |
| Apr 02 2024 | 0.9359 | -0.0451 | -4.60% | 0.93 | 0.9586 | 0.911 | 2,623,907 |
| Apr 01 2024 | 0.981 | -0.0164 | -1.64% | 1.01 | 1.01 | 0.930126 | 3,465,892 |
| Mar 28 2024 | 0.9974 | -0.0726 | -6.79% | 1.05 | 1.09 | 0.983 | 3,102,566 |
| Mar 27 2024 | 1.07 | 0.04 | 3.88% | 1.05 | 1.08 | 1.02 | 1,779,214 |
| Mar 26 2024 | 1.03 | -0.01 | -0.96% | 1.06 | 1.11 | 1.03 | 1,402,106 |
| Mar 25 2024 | 1.04 | 0.03 | 2.46% | 1.02 | 1.07 | 1.01 | 1,446,968 |
| Mar 22 2024 | 1.015 | -0.01 | -0.49% | 1.02 | 1.02 | 0.981 | 2,485,025 |
| Mar 21 2024 | 1.02 | -0.11 | -9.73% | 1.15 | 1.175 | 0.98025 | 3,172,978 |
| Mar 20 2024 | 1.13 | 0.07 | 6.60% | 1.07 | 1.14 | 1.04 | 2,116,841 |
| Mar 19 2024 | 1.06 | 0.06 | 6.00% | 1.00 | 1.08 | 0.9702 | 3,050,665 |
| Mar 18 2024 | 1.00 | -0.02 | -1.96% | 1.03 | 1.03 | 0.957 | 2,919,548 |
| Mar 15 2024 | 1.02 | 0.04 | 4.05% | 0.9821 | 1.04 | 0.9551 | 3,417,373 |
| Mar 14 2024 | 0.9803 | -0.0597 | -5.74% | 1.09 | 1.09 | 0.976 | 3,539,030 |
| Mar 13 2024 | 1.04 | 0.03 | 2.46% | 1.03 | 1.08 | 0.99 | 3,887,861 |
| Mar 12 2024 | 1.015 | -0.05 | -4.25% | 1.06 | 1.0694 | 0.9814 | 3,548,698 |
| Mar 11 2024 | 1.06 | -0.12 | -10.17% | 1.13 | 1.16 | 1.05 | 1,992,633 |
| Mar 08 2024 | 1.18 | 0.09 | 7.76% | 1.12 | 1.23 | 1.11 | 3,234,034 |
| Mar 07 2024 | 1.095 | 0.09 | 8.42% | 1.16 | 1.24 | 1.09 | 5,671,335 |
| Mar 06 2024 | 1.01 | -0.12 | -10.62% | 1.14 | 1.155 | 0.98 | 6,204,407 |
| Mar 05 2024 | 1.13 | -0.13 | -10.32% | 1.25 | 1.25 | 1.13 | 3,549,295 |
| Mar 04 2024 | 1.26 | -0.04 | -3.08% | 1.36 | 1.37 | 1.20 | 6,265,641 |
| Mar 01 2024 | 1.30 | 0.03 | 2.36% | 1.29 | 1.38 | 1.235 | 5,633,202 |
| Feb 29 2024 | 1.27 | -1.13 | -47.08% | 1.71 | 1.75 | 1.21 | 18,627,998 |
| Feb 28 2024 | 2.40 | -0.17 | -6.61% | 2.57 | 2.61 | 2.39 | 3,176,864 |
| Feb 27 2024 | 2.57 | 0.01 | 0.39% | 2.68 | 2.7291 | 2.55 | 2,787,438 |
| Feb 26 2024 | 2.56 | 0.13 | 5.35% | 2.45 | 2.62 | 2.42 | 2,541,816 |
| Feb 23 2024 | 2.43 | 0.05 | 2.10% | 2.38 | 2.44 | 2.30 | 1,070,909 |
| Feb 22 2024 | 2.38 | -0.01 | -0.42% | 2.51 | 2.52 | 2.34 | 1,744,655 |
| Feb 21 2024 | 2.39 | -0.10 | -4.02% | 2.47 | 2.48 | 2.37 | 1,276,513 |
| Feb 20 2024 | 2.49 | -0.02 | -0.80% | 2.48 | 2.50 | 2.44 | 776,695 |
| Feb 16 2024 | 2.51 | -0.06 | -2.33% | 2.56 | 2.57 | 2.47 | 1,473,287 |
| Feb 15 2024 | 2.57 | 0.02 | 0.78% | 2.57 | 2.63 | 2.52 | 1,208,982 |
| Feb 14 2024 | 2.55 | 0.04 | 1.59% | 2.56 | 2.59 | 2.49 | 849,509 |
| Feb 13 2024 | 2.51 | -0.28 | -10.04% | 2.66 | 2.66 | 2.48 | 1,840,358 |
| Feb 12 2024 | 2.79 | 0.13 | 4.89% | 2.66 | 2.84 | 2.65 | 1,436,302 |
