5 DAY PERFORMANCE
+2.06%
1 MONTH PERFORMANCE
+6.15%
3 MONTH PERFORMANCE
-15.27%
6 MONTH PERFORMANCE
-23.57%
YEAR-TO-DATE PERFORMANCE
-24.73%
1 YEAR PERFORMANCE
-16.84%
Logan Ridge Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $18.67 | $18.91 (1.29%) | $19.00 | $18.60 | 13.50 K | $50.22 M |
| 06/20/2025 | $18.28 | $18.85 (3.12%) | $18.85 | $18.28 | 6.95 K | $50.06 M |
| 06/18/2025 | $18.22 | $18.43 (1.15%) | $19.05 | $17.56 | 60.70 K | $48.95 M |
| 06/17/2025 | $17.05 | $16.69 (-2.11%) | $17.05 | $16.61 | 3.96 K | $44.33 M |
| 06/16/2025 | $16.98 | $16.98 (0%) | $16.98 | $16.98 | 436 | $45.10 M |
| 06/13/2025 | $16.86 | $16.70 (-0.95%) | $17.39 | $16.70 | 11.43 K | $44.35 M |
| 06/12/2025 | $17.04 | $16.76 (-1.64%) | $17.04 | $16.68 | 18.52 K | $44.51 M |
| 06/11/2025 | $17.09 | $16.70 (-2.28%) | $17.14 | $16.67 | 76.03 K | $44.35 M |
| 06/10/2025 | $17.47 | $17.47 (0%) | $17.47 | $17.47 | 600 | $46.40 M |
| 06/09/2025 | $17.50 | $17.25 (-1.43%) | $17.52 | $17.17 | 1.42 K | $45.81 M |
| 06/06/2025 | $17.01 | $17.23 (1.29%) | $17.23 | $17.01 | 2.25 K | $45.76 M |
| 06/05/2025 | $17.57 | $17.05 (-2.96%) | $17.57 | $16.91 | 4.63 K | $45.28 M |
| 06/04/2025 | $17.94 | $17.52 (-2.34%) | $17.94 | $17.52 | 2.10 K | $46.53 M |
| 06/03/2025 | $18.04 | $17.65 (-2.16%) | $18.04 | $17.65 | 5.08 K | $46.88 M |
| 06/02/2025 | $17.60 | $17.90 (1.7%) | $17.90 | $17.60 | 2.03 K | $47.54 M |
| 05/30/2025 | $17.65 | $17.65 (0%) | $17.65 | $17.65 | 636 | $46.88 M |
| 05/29/2025 | $18.19 | $18.20 (0.05%) | $18.20 | $18.15 | 2.30 K | $48.34 M |
| 05/28/2025 | $17.75 | $18.19 (2.48%) | $18.39 | $16.57 | 29.80 K | $48.31 M |
| 05/27/2025 | $17.80 | $17.57 (-1.29%) | $17.80 | $17.50 | 2.40 K | $46.66 M |
| 05/23/2025 | $17.66 | $17.72 (0.34%) | $17.72 | $17.59 | 3.30 K | $47.06 M |
| 05/22/2025 | $17.70 | $17.71 (0.06%) | $18.11 | $17.29 | 2.11 K | $47.04 M |
| 05/21/2025 | $17.72 | $17.77 (0.28%) | $17.85 | $17.72 | 3.70 K | $47.20 M |
| 05/20/2025 | $17.80 | $17.95 (0.84%) | $18.08 | $17.74 | 9.05 K | $47.67 M |
| 05/19/2025 | $17.54 | $17.75 (1.2%) | $18.07 | $17.54 | 6.04 K | $47.14 M |
| 05/16/2025 | $18.18 | $18.11 (-0.39%) | $18.20 | $17.99 | 4.44 K | $48.10 M |
| 05/15/2025 | $17.82 | $18.13 (1.74%) | $18.39 | $17.82 | 17.03 K | $48.15 M |
| 05/14/2025 | $17.88 | $17.90 (0.11%) | $18.20 | $17.74 | 11.83 K | $47.54 M |
| 05/13/2025 | $17.73 | $17.71 (-0.11%) | $17.85 | $17.45 | 24.62 K | $47.04 M |
| 05/12/2025 | $17.80 | $17.66 (-0.79%) | $18.01 | $17.50 | 30.50 K | $46.90 M |
| 05/09/2025 | $17.64 | $17.60 (-0.23%) | $17.75 | $17.55 | 11.13 K | $46.74 M |
| 05/08/2025 | $17.98 | $17.75 (-1.28%) | $18.10 | $17.64 | 15.90 K | $47.14 M |
| 05/07/2025 | $17.91 | $17.81 (-0.56%) | $18.24 | $17.71 | 8.50 K | $47.30 M |
| 05/06/2025 | $18.01 | $17.95 (-0.33%) | $18.06 | $17.86 | 6.60 K | $47.67 M |
| 05/05/2025 | $17.98 | $17.91 (-0.39%) | $18.05 | $17.91 | 6.40 K | $47.57 M |
| 05/02/2025 | $17.68 | $17.98 (1.7%) | $18.18 | $17.68 | 22.15 K | $47.75 M |
| 05/01/2025 | $18.05 | $17.90 (-0.83%) | $18.05 | $17.86 | 5.08 K | $47.54 M |
| 04/30/2025 | $17.91 | $18.00 (0.5%) | $18.05 | $17.83 | 8.30 K | $47.81 M |
| 04/29/2025 | $18.10 | $18.00 (-0.55%) | $18.11 | $17.87 | 34.19 K | $47.81 M |
| 04/28/2025 | $17.91 | $18.00 (0.5%) | $18.09 | $17.91 | 13.70 K | $47.81 M |
| 04/25/2025 | $18.03 | $18.00 (-0.17%) | $18.11 | $17.97 | 12.66 K | $48.12 M |
| 04/24/2025 | $18.10 | $18.15 (0.28%) | $18.20 | $17.91 | 16.80 K | $48.52 M |
| 04/23/2025 | $18.65 | $18.00 (-3.49%) | $19.00 | $17.99 | 7.73 K | $48.12 M |
| 04/22/2025 | $18.06 | $18.64 (3.21%) | $18.84 | $17.94 | 8.85 K | $49.83 M |
| 04/21/2025 | $18.19 | $18.18 (-0.05%) | $18.19 | $17.96 | 1.21 K | $48.60 M |
| 04/17/2025 | $18.11 | $18.03 (-0.44%) | $18.77 | $18.00 | 15.40 K | $48.20 M |
| 04/16/2025 | $18.24 | $17.98 (-1.43%) | $18.24 | $17.78 | 9.40 K | $48.07 M |
| 04/15/2025 | $17.77 | $18.02 (1.41%) | $18.31 | $17.77 | 14.85 K | $48.17 M |
| 04/14/2025 | $18.42 | $18.08 (-1.85%) | $18.60 | $17.80 | 12.51 K | $48.33 M |
| 04/11/2025 | $17.86 | $18.73 (4.87%) | $18.73 | $17.30 | 34.30 K | $50.07 M |
| 04/10/2025 | $20.22 | $18.59 (-8.06%) | $20.22 | $17.80 | 29.60 K | $49.70 M |
| 04/09/2025 | $18.69 | $18.78 (0.48%) | $19.36 | $18.69 | 2.20 K | $50.21 M |
| 04/08/2025 | $19.50 | $18.60 (-4.62%) | $19.50 | $18.54 | 3.44 K | $49.72 M |
| 04/07/2025 | $19.89 | $19.06 (-4.17%) | $20.20 | $18.86 | 7.20 K | $50.95 M |
| 04/04/2025 | $21.68 | $20.15 (-7.06%) | $21.68 | $20.10 | 14.45 K | $53.87 M |
| 04/03/2025 | $21.20 | $21.20 (0%) | $21.20 | $21.20 | 327 | $56.68 M |
| 04/02/2025 | $21.34 | $21.78 (2.06%) | $21.80 | $21.34 | 3.20 K | $58.23 M |
| 04/01/2025 | $21.60 | $21.80 (0.93%) | $21.97 | $21.27 | 7.40 K | $58.28 M |
| 03/31/2025 | $22.00 | $22.00 (0%) | $22.50 | $21.37 | 7.57 K | $58.81 M |
| 03/28/2025 | $22.10 | $21.91 (-0.86%) | $22.10 | $21.85 | 4.11 K | $58.57 M |
| 03/27/2025 | $22.36 | $21.91 (-2.01%) | $22.36 | $21.70 | 6.64 K | $58.57 M |
| 03/26/2025 | $22.01 | $22.12 (0.5%) | $22.24 | $21.99 | 2.40 K | $59.14 M |
| 03/25/2025 | $22.67 | $22.35 (-1.41%) | $22.67 | $22.11 | 6.30 K | $59.75 M |
| 03/24/2025 | $21.80 | $22.20 (1.83%) | $22.67 | $21.75 | 3.20 K | $59.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
