LeddarTech Holdings Inc (LDTC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0772 | -13.8525031401 | 0.5573 | 0.61 | 0.4209 | 185293 | 0.52103586 | CS |
| 4 | -0.3899 | -44.816091954 | 0.87 | 0.9747 | 0.4209 | 238514 | 0.71547604 | CS |
| 12 | -1.3899 | -74.3262032086 | 1.87 | 2.03 | 0.4209 | 1423150 | 1.2769021 | CS |
| 26 | 0.0211 | 4.59694989107 | 0.459 | 2.75 | 0.2211 | 4116194 | 1.46793291 | CS |
| 52 | -3.5599 | -88.1163366337 | 4.04 | 4.04 | 0.2211 | 2052337 | 1.46704388 | CS |
| 156 | -2.2199 | -82.2185185185 | 2.7 | 9.99 | 0.2211 | 1709950 | 1.48593731 | CS |
| 260 | -2.2199 | -82.2185185185 | 2.7 | 9.99 | 0.2211 | 1709950 | 1.48593731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.521 | -0.0086 | -1.62 | 0.54594 | 0.5679 | 0.4825 | 123121 |
| 1741304100 | 0.5296 | -0.0294 | -5.26 | 0.5827 | 0.5827 | 0.505 | 111459 |
| 1741217700 | 0.559 | 0.04 | 7.71 | 0.518 | 0.61 | 0.5 | 189475 |
| 1741131300 | 0.519 | 0.0319 | 6.55 | 0.4301 | 0.5302 | 0.4209 | 231726 |
| 1741044900 | 0.4871 | -0.0409 | -7.75 | 0.5303 | 0.5515 | 0.43 | 228714 |
| 1740785700 | 0.528 | -0.0275 | -4.95 | 0.541 | 0.55 | 0.501001 | 193312 |
| 1740699300 | 0.5555 | -0.0444 | -7.40 | 0.6 | 0.620435 | 0.541 | 120645 |
| 1740612900 | 0.5999 | -0.0132 | -2.15 | 0.6314999 | 0.6365 | 0.5816 | 99281 |
| 1740526500 | 0.6131 | -0.0498 | -7.51 | 0.663 | 0.679999 | 0.55 | 214175 |
| 1740440100 | 0.6629 | -0.0291 | -4.21 | 0.681 | 0.7042 | 0.66 | 170310 |
| 1740180900 | 0.6919999 | -0.0418 | -5.70 | 0.72 | 0.728 | 0.661501 | 225487 |
| 1740094500 | 0.7338 | 0.0088 | 1.21 | 0.725 | 0.75 | 0.668 | 314045 |
| 1740008100 | 0.725 | -0.0725 | -9.09 | 0.772 | 0.7899 | 0.707 | 437507 |
| 1739921700 | 0.7975 | -0.0428 | -5.09 | 0.8149999 | 0.828 | 0.775 | 275218 |
| 1739576100 | 0.8403 | -0.0497 | -5.58 | 0.89 | 0.899 | 0.83 | 300522 |
| 1739489700 | 0.89 | 0.0247 | 2.85 | 0.85 | 0.9197 | 0.8371 | 291339 |
| 1739403300 | 0.8653 | -0.0397 | -4.39 | 0.8556 | 0.89 | 0.85 | 304910 |
| 1739316900 | 0.905 | -0.015 | -1.63 | 0.935 | 0.9747 | 0.88 | 250651 |
| 1739230500 | 0.92 | 0.07 | 8.24 | 0.87 | 0.96 | 0.8551 | 319267 |
| 1738971300 | 0.85 | -0.0458 | -5.11 | 0.8875 | 0.912 | 0.8199999 | 300602 |
| 1738884900 | 0.8958 | 0.0422 | 4.94 | 0.83 | 0.92 | 0.83 | 376878 |
| 1738798500 | 0.8536 | -0.095 | -10.01 | 0.97 | 0.97 | 0.85 | 388501 |
| 1738712100 | 0.9486 | -0.0914 | -8.79 | 0.96 | 1.04 | 0.89 | 484067 |
| 1738625700 | 1.04 | 0.26 | 34.02 | 0.786201 | 1.09 | 0.74 | 1603640 |
| 1738366500 | 0.776 | -0.1199 | -13.38 | 0.8837 | 0.9737 | 0.776 | 581022 |
| 1738280100 | 0.8959 | -0.0661 | -6.87 | 0.94 | 0.9792 | 0.86 | 395211 |
| 1738193700 | 0.962 | -0.048 | -4.75 | 0.97 | 0.9901 | 0.94 | 224970 |
| 1738107300 | 1.01 | 0.02 | 2.42 | 0.98 | 1.04 | 0.94 | 245870 |
| 1738020900 | 0.9861 | -0.0689 | -6.53 | 1.05 | 1.11 | 0.92 | 612103 |
| 1737761700 | 1.055 | 0.01 | 1.44 | 1.04 | 1.075 | 0.99 | 345052 |
| 1737675300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737588900 | 1.04 | -0.08 | -7.14 | 1.09 | 1.12 | 1.02 | 402855 |
| 1737502500 | 1.12 | -0.05 | -4.27 | 1.21 | 1.2145999 | 1.08 | 884230 |
| 1737156900 | 1.17 | 0 | 0.00 | 1.16 | 1.31 | 1.16 | 787146 |
| 1737070500 | 1.17 | -0.08 | -6.40 | 1.22 | 1.22 | 1.1299999 | 516776 |
| 1736984100 | 1.25 | 0.19 | 17.92 | 1.07 | 1.28 | 1.07 | 1097674 |
| 1736897700 | 1.06 | -0.01 | -0.93 | 1.05 | 1.19 | 1.05 | 689556 |
| 1736811300 | 1.07 | -0.11 | -9.32 | 1.18 | 1.18 | 1.04 | 1054725 |
| 1736552100 | 1.18 | -0.19 | -13.87 | 1.1734 | 1.21 | 1.04 | 1945298 |
| 1736379300 | 1.37 | -0.32 | -18.93 | 1.52 | 1.6 | 1.1 | 3186252 |
| 1736292900 | 1.69 | -0.08 | -4.52 | 1.81 | 1.8193 | 1.62 | 4459471 |
| 1736206500 | 1.77 | 0.19 | 12.03 | 1.94 | 1.98 | 1.6299999 | 8888867 |
| 1735947300 | 1.58 | 0.3 | 23.44 | 1.4705 | 1.59 | 1.4 | 1830355 |
| 1735860900 | 1.28 | -0.22 | -14.67 | 1.5306 | 1.535 | 1.27 | 1320611 |
| 1735688100 | 1.5 | 0.05 | 3.45 | 1.58 | 1.69 | 1.45 | 2259700 |
| 1735601700 | 1.45 | 0.38 | 35.51 | 1.075 | 1.62 | 1.06 | 3755078 |
| 1735342500 | 1.07 | -0.12 | -10.08 | 1.31 | 1.3183 | 1.02 | 3382168 |
| 1735256100 | 1.19 | 0.39 | 48.73 | 0.8357 | 1.3899999 | 0.8357 | 9097431 |
| 1735077840 | 0.8001 | 0.0101 | 1.28 | 0.7753 | 0.8263 | 0.73 | 556717 |
| 1734996900 | 0.79 | 0.0105 | 1.35 | 0.7899 | 0.87 | 0.72 | 1593616 |
| 1734737700 | 0.7795 | -0.2005 | -20.46 | 0.93 | 0.960605 | 0.76 | 2262219 |
| 1734651300 | 0.98 | -0.04 | -3.92 | 0.985 | 1.2 | 0.96005 | 1681992 |
| 1734564900 | 1.02 | -0.39 | -27.66 | 1.29 | 1.33 | 0.92 | 5161322 |
| 1734478500 | 1.41 | -0.23 | -14.02 | 1.5 | 1.645 | 1.36 | 2830278 |
| 1734392100 | 1.6399999 | -0.24 | -12.77 | 1.87 | 1.94 | 1.6399999 | 5830608 |
| 1734132900 | 1.88 | 0.26 | 16.05 | 1.8899 | 2.05 | 1.75 | 17227193 |
| 1734046500 | 1.62 | -0.19 | -10.50 | 1.65 | 2.04 | 1.59 | 8837025 |
| 1733960100 | 1.81 | 0.6 | 49.59 | 1.3205 | 2.75 | 1.32 | 74849001 |
| 1733873700 | 1.21 | -0.28 | -18.79 | 1.58 | 1.7 | 1.05 | 20135227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
