$0.0145
-0.0002 (-1.23%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0142 | $0.0211 | Wednesday, 3rd Jun 2026 LRCUSD stock ended at $0.0145. This is 1.23% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 2.76% from a day low at $0.0145 to a day high of $0.0149. |
| 90 days | $0.0142 | $0.0327 | |
| 52 weeks | $0.0142 | $0.112 |
Historical Loopring / US Dollar prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $0.0148 | $0.0149 | $0.0145 | $0.0145 | 947 |
| Jun 02, 2026 | $0.0157 | $0.0157 | $0.0142 | $0.0147 | 1 502 590 |
| Jun 01, 2026 | $0.0157 | $0.0157 | $0.0156 | $0.0156 | 1 350 885 |
| May 31, 2026 | $0.0157 | $0.0158 | $0.0153 | $0.0157 | 2 370 154 |
| May 30, 2026 | $0.0158 | $0.0163 | $0.0156 | $0.0156 | 2 460 787 |
| May 29, 2026 | $0.0156 | $0.0158 | $0.0152 | $0.0158 | 2 714 657 |
| May 28, 2026 | $0.0159 | $0.0160 | $0.0152 | $0.0156 | 3 021 177 |
| May 27, 2026 | $0.0159 | $0.0177 | $0.0158 | $0.0160 | 4 959 535 |
| May 26, 2026 | $0.0160 | $0.0163 | $0.0158 | $0.0159 | 2 311 148 |
| May 25, 2026 | $0.0160 | $0.0163 | $0.0160 | $0.0161 | 2 288 374 |
| May 24, 2026 | $0.0164 | $0.0165 | $0.0159 | $0.0161 | 2 313 087 |
| May 23, 2026 | $0.0159 | $0.0166 | $0.0157 | $0.0164 | 2 605 999 |
| May 22, 2026 | $0.0168 | $0.0169 | $0.0159 | $0.0159 | 2 613 473 |
| May 21, 2026 | $0.0166 | $0.0169 | $0.0163 | $0.0167 | 2 613 473 |
| May 20, 2026 | $0.0166 | $0.0172 | $0.0163 | $0.0166 | 4 023 394 |
| May 19, 2026 | $0.0164 | $0.0170 | $0.0161 | $0.0166 | 4 402 145 |
| May 18, 2026 | $0.0168 | $0.0170 | $0.0157 | $0.0163 | 4 629 150 |
| May 17, 2026 | $0.0178 | $0.0178 | $0.0166 | $0.0168 | 3 695 818 |
| May 16, 2026 | $0.0174 | $0.0179 | $0.0169 | $0.0177 | 5 414 253 |
| May 15, 2026 | $0.0178 | $0.0180 | $0.0171 | $0.0176 | 3 911 228 |
| May 14, 2026 | $0.0175 | $0.0180 | $0.0172 | $0.0178 | 4 036 809 |
| May 13, 2026 | $0.0184 | $0.0188 | $0.0174 | $0.0174 | 4 631 899 |
| May 12, 2026 | $0.0189 | $0.0194 | $0.0182 | $0.0184 | 4 864 506 |
| May 11, 2026 | $0.0189 | $0.0189 | $0.0188 | $0.0189 | 6 327 941 |
| May 10, 2026 | $0.0188 | $0.0211 | $0.0186 | $0.0194 | 17 795 558 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use LRCUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the LRCUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the LRCUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy LRCUSD