5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-15.09%
3 MONTH PERFORMANCE
-27.91%
6 MONTH PERFORMANCE
-29.41%
YEAR-TO-DATE PERFORMANCE
-27.97%
1 YEAR PERFORMANCE
-19.10%
Logan Ridge Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/21/2025 | $22.69 | $22.03 (-2.91%) | $22.72 | $22.03 | 1.00 K | $58.89 M |
| 03/20/2025 | $22.97 | $22.59 (-1.65%) | $22.98 | $22.59 | 2.30 K | $60.39 M |
| 03/19/2025 | $22.71 | $22.78 (0.31%) | $22.80 | $22.70 | 5.40 K | $60.90 M |
| 03/18/2025 | $22.66 | $22.65 (-0.04%) | $22.66 | $22.65 | 537 | $60.55 M |
| 03/17/2025 | $23.20 | $22.66 (-2.33%) | $23.49 | $22.43 | 6.00 K | $60.58 M |
| 03/14/2025 | $24.06 | $23.45 (-2.54%) | $24.06 | $23.45 | 8.83 K | $62.69 M |
| 03/13/2025 | $24.80 | $24.67 (-0.52%) | $24.80 | $23.52 | 31.10 K | $65.95 M |
| 03/12/2025 | $24.20 | $24.47 (1.12%) | $24.47 | $24.20 | 6.20 K | $65.42 M |
| 03/11/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 800 | $66.03 M |
| 03/10/2025 | $24.11 | $24.20 (0.37%) | $24.74 | $24.11 | 1.90 K | $64.70 M |
| 03/07/2025 | $24.17 | $24.80 (2.61%) | $24.80 | $24.17 | 3.21 K | $66.30 M |
| 03/06/2025 | $24.53 | $24.50 (-0.12%) | $24.53 | $24.22 | 9.50 K | $65.50 M |
| 03/05/2025 | $24.28 | $24.54 (1.07%) | $24.60 | $24.28 | 700 | $65.60 M |
| 03/04/2025 | $24.24 | $24.30 (0.25%) | $24.60 | $23.96 | 8.71 K | $64.96 M |
| 03/03/2025 | $24.88 | $24.24 (-2.57%) | $24.88 | $24.22 | 11.20 K | $64.80 M |
| 02/28/2025 | $24.80 | $24.95 (0.6%) | $24.95 | $24.70 | 24.41 K | $66.70 M |
| 02/27/2025 | $24.90 | $24.85 (-0.2%) | $24.90 | $24.58 | 1.10 K | $66.43 M |
| 02/26/2025 | $24.87 | $24.79 (-0.32%) | $24.95 | $24.76 | 27.21 K | $66.27 M |
| 02/25/2025 | $24.85 | $24.80 (-0.2%) | $24.87 | $24.70 | 19.90 K | $66.30 M |
| 02/24/2025 | $24.87 | $24.87 (0%) | $24.88 | $24.75 | 4.34 K | $66.49 M |
| 02/21/2025 | $24.66 | $24.78 (0.49%) | $24.95 | $24.66 | 13.24 K | $66.25 M |
| 02/20/2025 | $24.89 | $24.90 (0.04%) | $24.91 | $24.71 | 11.70 K | $66.57 M |
| 02/19/2025 | $24.93 | $24.82 (-0.44%) | $24.93 | $24.22 | 13.50 K | $66.35 M |
| 02/18/2025 | $24.95 | $24.76 (-0.76%) | $25.00 | $24.72 | 16.41 K | $66.19 M |
| 02/14/2025 | $24.85 | $24.76 (-0.36%) | $24.90 | $24.32 | 5.60 K | $66.19 M |
| 02/13/2025 | $24.93 | $24.79 (-0.56%) | $24.98 | $24.79 | 15.12 K | $66.27 M |
| 02/12/2025 | $24.54 | $24.79 (1.02%) | $24.95 | $24.54 | 11.20 K | $66.27 M |
| 02/11/2025 | $24.91 | $24.85 (-0.24%) | $24.95 | $24.78 | 13.84 K | $66.43 M |
| 02/10/2025 | $24.55 | $24.96 (1.67%) | $24.96 | $24.55 | 4.34 K | $66.73 M |
| 02/07/2025 | $24.50 | $24.56 (0.24%) | $24.80 | $24.50 | 1.80 K | $65.66 M |
| 02/06/2025 | $24.75 | $24.66 (-0.36%) | $24.84 | $24.50 | 5.70 K | $65.93 M |
| 02/05/2025 | $24.89 | $24.75 (-0.56%) | $24.93 | $24.75 | 5.00 K | $66.17 M |
| 02/04/2025 | $24.93 | $24.95 (0.08%) | $24.95 | $24.68 | 6.60 K | $66.70 M |
| 02/03/2025 | $24.73 | $24.97 (0.97%) | $24.97 | $24.47 | 9.83 K | $66.75 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.
