Lightspeed Commerce

LSPD
🏛️ usa →
11.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 11.57 12.00 11.57 11.90 0.8M
2025-09-26 11.72 11.97 11.54 11.55 0.6M
2025-09-25 11.92 11.92 11.71 11.78 0.3M
2025-09-24 12.16 12.28 12.04 12.07 0.4M
2025-09-23 12.64 12.62 11.97 12.05 0.4M
2025-09-22 12.53 12.63 12.38 12.58 0.3M
2025-09-19 12.63 12.83 12.59 12.61 0.5M
2025-09-18 12.78 12.78 12.54 12.60 0.4M
2025-09-17 12.44 13.06 12.38 12.67 0.5M
2025-09-16 12.25 12.41 12.14 12.37 0.4M
2025-09-15 11.88 12.31 11.79 12.26 0.4M
2025-09-12 11.80 11.88 11.71 11.87 0.3M
2025-09-11 11.71 11.89 11.71 11.80 0.8M
2025-09-10 12.14 12.14 11.66 11.66 0.7M
2025-09-09 12.23 12.23 11.96 12.13 0.4M
2025-09-08 12.19 12.21 11.71 12.13 0.7M
2025-09-05 12.01 12.19 11.86 12.17 0.4M
2025-09-04 12.04 12.04 11.69 11.84 0.5M
2025-09-03 11.94 12.12 11.79 12.08 0.3M
2025-09-02 12.07 12.13 11.88 12.01 0.6M
2025-08-29 12.44 12.50 12.36 12.37 0.2M
2025-08-28 12.24 12.47 12.20 12.42 0.5M
2025-08-27 12.10 12.25 12.07 12.21 0.4M
2025-08-26 12.17 12.22 12.00 12.13 0.5M
2025-08-25 12.16 12.18 12.05 12.12 0.4M
2025-08-22 11.78 12.30 11.68 12.25 0.5M
2025-08-21 11.49 11.73 11.47 11.72 0.4M
2025-08-20 12.05 12.05 11.47 11.49 0.6M
2025-08-19 12.35 12.38 12.04 12.06 0.3M
2025-08-18 12.34 12.41 12.28 12.35 0.3M
2025-08-15 12.22 12.42 12.14 12.38 0.5M
2025-08-14 12.25 12.36 12.04 12.19 0.3M
2025-08-13 12.17 12.39 12.01 12.37 0.3M
2025-08-12 11.99 12.15 11.97 12.03 0.4M
2025-08-11 11.93 12.29 11.91 11.98 0.4M
2025-08-08 12.29 12.37 11.99 12.04 0.7M
2025-08-07 12.68 12.68 12.09 12.33 0.5M
2025-08-06 12.58 12.66 12.37 12.55 0.4M
2025-08-05 12.54 12.55 12.12 12.44 0.9M
2025-08-04 12.39 12.70 12.23 12.55 0.6M
2025-08-01 12.19 12.41 11.86 12.30 0.8M
2025-07-31 13.65 14.34 12.38 12.44 2.0M
2025-07-30 13.41 13.46 13.02 13.15 1.1M
2025-07-29 13.94 13.96 13.16 13.36 1.2M
2025-07-28 13.73 13.99 13.68 13.83 0.8M
2025-07-25 13.16 13.76 13.07 13.69 1.1M
2025-07-24 13.18 13.18 12.97 13.12 0.4M
2025-07-23 13.22 13.26 12.95 13.18 0.4M
2025-07-22 12.92 13.33 12.72 13.17 0.7M
2025-07-21 12.62 12.94 12.49 12.92 0.7M
2025-07-18 12.45 12.60 12.42 12.54 0.4M
2025-07-17 12.28 12.54 12.28 12.35 0.4M
2025-07-16 11.88 12.30 11.78 12.28 0.4M
2025-07-15 11.70 12.04 11.69 11.83 0.4M
2025-07-14 11.44 11.68 11.37 11.63 0.3M
2025-07-11 11.57 11.70 11.47 11.48 0.3M
2025-07-10 11.87 11.88 11.46 11.74 0.4M
2025-07-09 11.76 11.88 11.63 11.86 0.3M
2025-07-08 11.67 11.92 11.64 11.78 0.4M
2025-07-07 11.59 11.79 11.52 11.64 0.5M
2025-07-03 11.69 11.83 11.69 11.73 0.3M
2025-07-02 11.63 11.67 11.43 11.66 0.3M
2025-07-01 11.66 11.74 11.48 11.63 0.3M
2025-06-30 11.61 11.79 11.56 11.71 0.6M
2025-06-27 11.67 11.73 11.39 11.49 0.8M
2025-06-26 11.38 11.64 11.20 11.62 0.5M
2025-06-25 11.84 11.84 11.33 11.36 0.4M
2025-06-24 11.17 11.88 11.17 11.76 1.0M
2025-06-23 10.88 11.08 10.73 10.99 0.6M
2025-06-20 11.26 11.30 10.86 10.89 1.0M
2025-06-18 11.26 11.37 11.18 11.20 0.4M
2025-06-17 11.28 11.32 11.12 11.26 0.6M
2025-06-16 11.08 11.43 10.97 11.35 0.7M
2025-06-13 11.32 11.37 10.89 10.93 1.1M
2025-06-12 11.99 12.07 11.50 11.50 0.9M
2025-06-11 12.18 12.28 12.00 12.06 0.9M
2025-06-10 11.81 12.17 11.67 12.11 1.3M
2025-06-09 11.55 11.71 11.49 11.67 0.8M
2025-06-06 11.41 11.62 11.39 11.50 0.6M
2025-06-05 11.26 11.55 11.19 11.34 1.1M
2025-06-04 11.03 11.23 11.03 11.16 1.0M
2025-06-03 10.69 11.26 10.62 11.05 2.2M
2025-06-02 10.45 10.71 10.24 10.69 0.9M
2025-05-30 10.63 10.66 10.41 10.48 0.5M
2025-05-29 10.69 10.78 10.58 10.68 0.5M
2025-05-28 10.86 10.86 10.54 10.57 0.5M
2025-05-27 10.64 10.89 10.44 10.87 0.9M
2025-05-23 9.72 10.70 9.68 10.53 1.1M
2025-05-22 10.40 10.45 9.70 9.88 2.0M
2025-05-21 10.88 11.10 10.72 10.77 1.4M
2025-05-20 10.83 11.02 10.77 10.97 0.9M
2025-05-19 10.68 10.93 10.62 10.88 0.4M
2025-05-16 10.69 10.85 10.65 10.84 0.6M
2025-05-15 10.75 10.81 10.52 10.67 0.6M
2025-05-14 10.79 10.86 10.62 10.83 0.7M
2025-05-13 10.50 10.81 10.50 10.78 0.7M
2025-05-12 10.33 10.51 10.19 10.49 1.1M
2025-05-09 10.08 10.16 9.86 9.93 0.8M
2025-05-08 9.88 10.08 9.73 10.04 1.0M
2025-05-07 9.79 9.83 9.62 9.75 0.5M
2025-05-06 9.51 9.78 9.51 9.73 0.6M
2025-05-05 9.59 9.82 9.55 9.66 0.5M
2025-05-02 9.82 9.87 9.68 9.70 0.6M
2025-05-01 9.93 9.94 9.60 9.72 0.7M
2025-04-30 9.82 9.88 9.66 9.80 0.9M
2025-04-29 10.22 10.27 9.98 10.02 0.6M
2025-04-28 10.17 10.40 10.02 10.19 1.3M
2025-04-25 10.10 10.39 10.10 10.24 1.2M
2025-04-24 9.90 10.24 9.89 10.12 1.6M
2025-04-23 9.89 10.12 9.81 9.84 1.4M
2025-04-22 9.33 9.70 9.33 9.57 1.5M
2025-04-21 9.20 9.29 9.15 9.22 1.5M
2025-04-17 9.16 9.43 9.16 9.28 1.1M
2025-04-16 8.87 9.43 8.87 9.16 1.3M
2025-04-15 9.14 9.35 8.90 8.99 0.7M
2025-04-14 9.10 9.32 8.90 9.13 1.6M
2025-04-11 8.84 9.30 8.84 9.11 1.4M
2025-04-10 8.95 9.15 8.64 8.83 1.9M
2025-04-09 8.00 9.40 8.00 9.20 2.8M
2025-04-08 8.45 8.73 7.92 8.05 2.0M
2025-04-07 7.34 8.23 7.34 7.97 2.3M
2025-04-04 7.94 8.00 7.43 7.86 2.3M
2025-04-03 8.68 8.79 8.19 8.20 1.7M
2025-04-02 8.81 9.13 8.77 9.05 1.0M
2025-04-01 8.81 8.95 8.54 8.91 1.0M
2025-03-31 8.89 8.98 8.72 8.75 2.6M
2025-03-28 9.26 9.36 9.00 9.09 0.9M
2025-03-27 9.54 9.67 9.25 9.37 1.4M
2025-03-26 10.24 10.38 9.90 9.94 0.8M
2025-03-25 9.94 10.14 9.88 10.14 2.5M
2025-03-24 10.74 10.81 9.90 9.98 2.7M
2025-03-21 10.45 10.63 10.38 10.63 0.6M
2025-03-20 10.30 10.73 10.30 10.58 0.6M
2025-03-19 10.57 10.60 10.31 10.49 1.1M
2025-03-18 10.52 10.62 10.38 10.50 1.3M
2025-03-17 10.65 10.88 10.59 10.61 0.9M
2025-03-14 10.45 10.79 10.45 10.78 0.6M
2025-03-13 10.71 10.71 10.20 10.25 0.7M
2025-03-12 10.96 11.05 10.68 10.75 0.8M
2025-03-11 10.88 10.95 10.52 10.77 1.2M
2025-03-10 11.12 11.18 10.80 10.91 1.5M
2025-03-07 11.32 11.57 11.06 11.41 1.1M
2025-03-06 11.62 11.75 11.33 11.38 1.5M
2025-03-05 11.66 11.83 11.57 11.78 0.8M
2025-03-04 11.96 12.03 11.20 11.55 1.7M
2025-03-03 12.72 12.90 12.05 12.14 1.2M
2025-02-28 12.68 12.81 12.47 12.63 0.9M
2025-02-27 13.02 13.16 12.69 12.78 1.3M
2025-02-26 12.96 13.28 12.92 12.93 1.0M
2025-02-25 13.07 13.14 12.80 12.89 1.4M
2025-02-24 13.11 13.28 12.78 13.09 1.1M
2025-02-21 13.46 13.51 13.12 13.15 1.4M
2025-02-20 13.53 13.53 13.19 13.44 2.0M
2025-02-19 14.03 14.03 13.56 13.59 1.4M
2025-02-18 13.55 13.85 13.51 13.72 1.0M
2025-02-14 13.41 13.55 13.21 13.54 1.2M
2025-02-13 13.24 13.57 13.24 13.39 0.8M
2025-02-12 12.95 13.42 12.94 13.22 0.8M
2025-02-11 13.16 13.37 12.80 13.13 1.0M
2025-02-10 13.22 13.38 12.98 13.31 0.9M
2025-02-07 12.54 13.16 12.32 13.12 1.8M
2025-02-06 13.10 13.10 11.81 12.60 3.8M
2025-02-05 14.53 14.59 14.24 14.50 0.8M
2025-02-04 13.98 14.46 13.93 14.46 0.6M
2025-02-03 13.90 13.90 13.47 13.83 0.7M
2025-01-31 14.80 15.10 14.40 14.43 0.7M
2025-01-30 14.40 14.88 14.40 14.68 0.4M
2025-01-29 14.48 14.52 14.20 14.45 0.2M
2025-01-28 14.29 14.59 14.22 14.56 0.4M
2025-01-27 14.50 14.72 14.10 14.30 0.5M
2025-01-24 14.75 15.07 14.65 14.66 0.7M
2025-01-23 14.70 14.82 14.58 14.70 0.3M
2025-01-22 14.91 15.17 14.75 14.80 0.3M
2025-01-21 14.75 14.90 14.36 14.78 0.4M
2025-01-17 15.14 15.14 14.60 14.61 0.4M
2025-01-16 14.79 15.13 14.73 14.94 0.3M
2025-01-15 15.22 15.22 14.76 14.84 0.3M
2025-01-14 14.56 14.76 14.51 14.71 0.5M
2025-01-13 14.55 14.66 14.25 14.46 0.4M
2025-01-10 14.74 14.83 14.38 14.79 0.5M
2025-01-08 15.50 15.55 15.20 15.38 0.5M
2025-01-07 16.23 16.24 15.53 15.55 0.4M
2025-01-06 16.00 16.22 15.87 16.19 0.3M
2025-01-03 15.85 16.08 15.51 15.72 0.3M
2025-01-02 15.34 15.75 15.22 15.74 0.4M