LENSAR Inc (LNSR) Historical Stock Data
11.20 ↓0.19 (-1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LNSR is down -0.41% a day on average. There have been 13 days where LENSAR Inc closed green and 17 days where LNSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.44 | 11.20 | ↓$0.24 (-2.10%) | 11.10 | 11.57 | 74.74K |
| 2025-12-04 | 10.54 | 11.39 | ↑$0.85 (8.06%) | 10.42 | 11.55 | 108.44K |
| 2025-12-03 | 10.25 | 10.49 | ↑$0.24 (2.34%) | 10.15 | 10.58 | 72.15K |
| 2025-12-02 | 10.28 | 10.27 | ↓$0.01 (-0.10%) | 10.14 | 10.35 | 17.80K |
| 2025-12-01 | 10.39 | 10.25 | ↓$0.14 (-1.35%) | 10.25 | 10.43 | 23.69K |
| 2025-11-28 | 10.43 | 10.18 | ↓$0.25 (-2.40%) | 10.09 | 10.48 | 24.32K |
| 2025-11-26 | 9.98 | 10.35 | ↑$0.37 (3.71%) | 9.97 | 10.43 | 45.87K |
| 2025-11-25 | 9.57 | 10.02 | ↑$0.45 (4.70%) | 9.57 | 10.24 | 59.70K |
| 2025-11-24 | 9.77 | 9.56 | ↓$0.21 (-2.15%) | 9.56 | 9.81 | 44.61K |
| 2025-11-21 | 9.69 | 9.83 | ↑$0.14 (1.44%) | 9.69 | 9.95 | 32.17K |
| 2025-11-20 | 10.18 | 9.70 | ↓$0.48 (-4.72%) | 9.67 | 10.28 | 57.55K |
| 2025-11-19 | 9.95 | 10.04 | ↑$0.09 (0.90%) | 9.91 | 10.17 | 36.63K |
| 2025-11-18 | 9.89 | 9.97 | ↑$0.08 (0.81%) | 9.75 | 10.06 | 64.92K |
| 2025-11-17 | 10.12 | 9.86 | ↓$0.26 (-2.57%) | 9.46 | 10.30 | 111.89K |
| 2025-11-14 | 10.31 | 10.11 | ↓$0.20 (-1.94%) | 10.10 | 10.48 | 46.04K |
| 2025-11-13 | 10.41 | 10.25 | ↓$0.16 (-1.54%) | 10.22 | 10.43 | 52.58K |
| 2025-11-12 | 10.52 | 10.41 | ↓$0.11 (-1.05%) | 10.34 | 10.55 | 89.97K |
| 2025-11-11 | 10.26 | 10.45 | ↑$0.19 (1.85%) | 10.16 | 10.72 | 78.93K |
| 2025-11-10 | 10.65 | 10.17 | ↓$0.48 (-4.51%) | 9.84 | 10.89 | 207.82K |
| 2025-11-07 | 11.44 | 10.60 | ↓$0.84 (-7.34%) | 10.53 | 11.54 | 164.81K |
| 2025-11-06 | 12.40 | 11.44 | ↓$0.96 (-7.70%) | 11.37 | 12.40 | 279.20K |
| 2025-11-05 | 12.11 | 12.52 | ↑$0.41 (3.39%) | 12.11 | 12.60 | 22.10K |
| 2025-11-04 | 12.48 | 12.16 | ↓$0.32 (-2.53%) | 12.12 | 12.48 | 31.08K |
| 2025-11-03 | 12.34 | 12.50 | ↑$0.16 (1.30%) | 12.15 | 12.72 | 38.01K |
| 2025-10-31 | 12.00 | 12.30 | ↑$0.30 (2.50%) | 12.00 | 12.42 | 49.70K |
| 2025-10-30 | 11.85 | 12.05 | ↑$0.20 (1.69%) | 11.85 | 12.05 | 31.76K |
| 2025-10-29 | 11.86 | 11.90 | ↑$0.04 (0.34%) | 11.85 | 12.13 | 36.44K |
| 2025-10-28 | 11.96 | 11.87 | ↓$0.09 (-0.74%) | 11.73 | 11.96 | 46.90K |
| 2025-10-27 | 11.97 | 11.86 | ↓$0.11 (-0.92%) | 11.85 | 12.00 | 38.08K |
| 2025-10-24 | 12.18 | 11.97 | ↓$0.21 (-1.72%) | 11.94 | 12.26 | 46.78K |
Create an account or log in to view more rows.
$LNSR the catalyst we need !
$LNSR they don’t want us to shine… But we gon shine…
$LNSR is anyone really buying this shit
$LNSR go time
$LNSR This stock is the golden ticket.
$LNSR has just been halted from trading.
$LNSR looking ready to breakout soon.
$LNSR lfg!!! So much movement ! Buy n hodl!
$LNSR the price is wrong
$LNSR cup and handle dont play