5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
-3.52%
3 MONTH PERFORMANCE
-39.31%
6 MONTH PERFORMANCE
-37.47%
YEAR-TO-DATE PERFORMANCE
-40.05%
1 YEAR PERFORMANCE
-29.23%
Lantronix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $2.42 | $2.45 (1.24%) | $2.56 | $2.42 | 92,417 | |
| 04/01/2025 | $2.51 | $2.44 (-2.79%) | $2.51 | $2.41 | 193,340 | $94.26 M |
| 03/31/2025 | $2.50 | $2.49 (-0.4%) | $2.57 | $2.46 | 292,645 | $96.19 M |
| 03/28/2025 | $2.63 | $2.52 (-4.18%) | $2.65 | $2.50 | 211,104 | $97.35 M |
| 03/27/2025 | $2.70 | $2.59 (-4.07%) | $2.70 | $2.58 | 104,727 | $100.05 M |
| 03/26/2025 | $2.69 | $2.61 (-2.97%) | $2.71 | $2.59 | 159,147 | $100.83 M |
| 03/25/2025 | $2.76 | $2.69 (-2.54%) | $2.77 | $2.66 | 153,200 | $103.92 M |
| 03/24/2025 | $2.78 | $2.76 (-0.72%) | $2.79 | $2.74 | 165,700 | $106.62 M |
| 03/21/2025 | $2.76 | $2.71 (-1.81%) | $2.78 | $2.67 | 140,824 | $104.69 M |
| 03/20/2025 | $2.76 | $2.76 (0%) | $2.80 | $2.74 | 147,006 | $106.62 M |
| 03/19/2025 | $2.78 | $2.81 (1.08%) | $2.83 | $2.75 | 156,160 | $108.55 M |
| 03/18/2025 | $2.80 | $2.77 (-1.07%) | $2.81 | $2.70 | 294,676 | $107.01 M |
| 03/17/2025 | $2.74 | $2.80 (2.19%) | $2.86 | $2.70 | 427,188 | $108.17 M |
| 03/14/2025 | $2.63 | $2.71 (3.04%) | $2.76 | $2.62 | 227,400 | $104.69 M |
| 03/13/2025 | $2.67 | $2.60 (-2.62%) | $2.70 | $2.58 | 191,500 | $100.44 M |
| 03/12/2025 | $2.62 | $2.69 (2.67%) | $2.70 | $2.62 | 251,507 | $103.92 M |
| 03/11/2025 | $2.64 | $2.64 (0%) | $2.68 | $2.55 | 187,700 | $101.99 M |
| 03/10/2025 | $2.78 | $2.63 (-5.4%) | $2.82 | $2.60 | 341,200 | $101.60 M |
| 03/07/2025 | $2.77 | $2.81 (1.44%) | $2.82 | $2.68 | 302,464 | $108.55 M |
| 03/06/2025 | $2.69 | $2.74 (1.86%) | $2.74 | $2.64 | 297,000 | $105.85 M |
| 03/05/2025 | $2.84 | $2.70 (-4.93%) | $2.84 | $2.64 | 303,310 | $104.30 M |
| 03/04/2025 | $2.56 | $2.75 (7.42%) | $2.77 | $2.51 | 648,300 | $106.24 M |
| 03/03/2025 | $2.65 | $2.52 (-4.91%) | $2.75 | $2.50 | 593,724 | $97.35 M |
| 02/28/2025 | $2.60 | $2.56 (-1.54%) | $2.64 | $2.51 | 520,906 | $98.90 M |
| 02/27/2025 | $2.73 | $2.60 (-4.76%) | $2.76 | $2.59 | 314,257 | $100.44 M |
| 02/26/2025 | $2.83 | $2.72 (-3.89%) | $2.88 | $2.70 | 444,600 | $105.08 M |
| 02/25/2025 | $2.85 | $2.81 (-1.4%) | $2.86 | $2.70 | 619,149 | $108.55 M |
| 02/24/2025 | $2.96 | $2.86 (-3.38%) | $3.06 | $2.84 | 287,336 | $110.48 M |
| 02/21/2025 | $3.06 | $2.91 (-4.9%) | $3.08 | $2.88 | 361,300 | $112.42 M |
| 02/20/2025 | $3.05 | $3.05 (0%) | $3.08 | $2.96 | 316,400 | $117.82 M |
| 02/19/2025 | $3.00 | $3.04 (1.33%) | $3.07 | $2.97 | 330,300 | $117.44 M |
| 02/18/2025 | $2.98 | $2.96 (-0.67%) | $3.05 | $2.88 | 484,600 | $114.35 M |
| 02/14/2025 | $3.06 | $2.96 (-3.27%) | $3.07 | $2.93 | 420,476 | $114.35 M |
| 02/13/2025 | $3.03 | $3.05 (0.66%) | $3.07 | $2.96 | 453,027 | $117.82 M |
| 02/12/2025 | $2.97 | $3.03 (2.02%) | $3.10 | $2.94 | 660,300 | $117.05 M |
| 02/11/2025 | $3.09 | $3.01 (-2.59%) | $3.12 | $2.93 | 644,028 | $116.28 M |
| 02/10/2025 | $3.20 | $3.12 (-2.5%) | $3.26 | $3.06 | 775,400 | $120.53 M |
| 02/07/2025 | $3.53 | $3.18 (-9.92%) | $3.69 | $3.12 | 1.70 M | $122.85 M |
| 02/06/2025 | $4.19 | $4.20 (0.24%) | $4.20 | $3.98 | 563,800 | $162.25 M |
| 02/05/2025 | $4.03 | $4.19 (3.97%) | $4.27 | $4.03 | 482,964 | $161.86 M |
| 02/04/2025 | $3.77 | $4.06 (7.69%) | $4.07 | $3.76 | 316,114 | $156.84 M |
| 02/03/2025 | $3.73 | $3.76 (0.8%) | $3.80 | $3.64 | 302,357 | $142.97 M |
| 01/31/2025 | $3.90 | $3.93 (0.77%) | $3.97 | $3.89 | 330,300 | $149.43 M |
| 01/30/2025 | $3.79 | $3.87 (2.11%) | $3.88 | $3.79 | 120,146 | $147.15 M |
| 01/29/2025 | $3.75 | $3.76 (0.27%) | $3.79 | $3.65 | 185,885 | $142.97 M |
| 01/28/2025 | $3.74 | $3.73 (-0.27%) | $3.78 | $3.66 | 275,678 | $141.83 M |
| 01/27/2025 | $3.85 | $3.75 (-2.6%) | $3.85 | $3.69 | 307,889 | $142.59 M |
| 01/24/2025 | $4.00 | $3.94 (-1.5%) | $4.03 | $3.88 | 261,300 | $149.81 M |
| 01/23/2025 | $3.96 | $3.99 (0.76%) | $4.02 | $3.89 | 196,100 | $151.72 M |
| 01/22/2025 | $3.83 | $3.99 (4.18%) | $4.02 | $3.81 | 483,837 | $151.72 M |
| 01/21/2025 | $3.52 | $3.78 (7.39%) | $3.81 | $3.52 | 523,500 | $143.73 M |
| 01/17/2025 | $3.60 | $3.51 (-2.5%) | $3.62 | $3.51 | 120,509 | $133.46 M |
| 01/16/2025 | $3.49 | $3.54 (1.43%) | $3.59 | $3.44 | 158,900 | $134.60 M |
| 01/15/2025 | $3.45 | $3.47 (0.58%) | $3.59 | $3.38 | 354,100 | $131.94 M |
| 01/14/2025 | $3.50 | $3.46 (-1.14%) | $3.64 | $3.39 | 377,954 | $131.56 M |
| 01/13/2025 | $3.72 | $3.55 (-4.57%) | $3.73 | $3.50 | 393,800 | $134.99 M |
| 01/10/2025 | $4.06 | $3.77 (-7.14%) | $4.06 | $3.73 | 425,959 | $143.35 M |
| 01/08/2025 | $4.40 | $4.02 (-8.64%) | $4.40 | $3.83 | 628,300 | $152.86 M |
| 01/07/2025 | $4.23 | $4.47 (5.67%) | $4.49 | $4.20 | 791,500 | $169.97 M |
| 01/06/2025 | $4.30 | $4.19 (-2.56%) | $4.33 | $4.14 | 594,731 | $159.32 M |
| 01/03/2025 | $4.08 | $4.23 (3.68%) | $4.26 | $4.03 | 446,015 | $160.84 M |
| 01/02/2025 | $4.17 | $4.07 (-2.4%) | $4.29 | $3.98 | 397,584 | $154.76 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.
