5 DAY PERFORMANCE
-2.67%
1 MONTH PERFORMANCE
+27.27%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-37.88%
1 YEAR PERFORMANCE
-37.02%
Lantronix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.60 | $3.64 (1.11%) | $3.69 | $3.57 | 178,816 | $138.41 M |
| 12/19/2024 | $3.64 | $3.59 (-1.37%) | $3.78 | $3.54 | 230,583 | $136.51 M |
| 12/18/2024 | $3.82 | $3.62 (-5.24%) | $3.88 | $3.56 | 484,200 | $137.65 M |
| 12/17/2024 | $3.50 | $3.74 (6.86%) | $3.80 | $3.48 | 630,600 | $142.21 M |
| 12/16/2024 | $3.46 | $3.40 (-1.73%) | $3.49 | $3.30 | 293,417 | $129.28 M |
| 12/13/2024 | $3.61 | $3.44 (-4.71%) | $3.62 | $3.40 | 409,320 | $130.80 M |
| 12/12/2024 | $3.63 | $3.61 (-0.55%) | $3.75 | $3.50 | 418,700 | $137.27 M |
| 12/11/2024 | $3.57 | $3.61 (1.12%) | $3.62 | $3.46 | 394,936 | $137.27 M |
| 12/10/2024 | $3.42 | $3.56 (4.09%) | $3.62 | $3.32 | 639,300 | $135.37 M |
| 12/09/2024 | $3.34 | $3.40 (1.8%) | $3.55 | $3.30 | 805,400 | $129.28 M |
| 12/06/2024 | $3.13 | $3.25 (3.83%) | $3.25 | $3.05 | 254,432 | $123.58 M |
| 12/05/2024 | $3.09 | $3.09 (0%) | $3.14 | $3.05 | 350,428 | $117.49 M |
| 12/04/2024 | $3.08 | $3.09 (0.32%) | $3.19 | $3.05 | 267,747 | $117.49 M |
| 12/03/2024 | $3.06 | $3.08 (0.65%) | $3.16 | $3.02 | 431,132 | $117.11 M |
| 12/02/2024 | $3.00 | $3.05 (1.67%) | $3.06 | $2.92 | 243,290 | $115.97 M |
| 11/29/2024 | $3.03 | $3.00 (-0.99%) | $3.16 | $3.00 | 251,500 | $114.07 M |
| 11/27/2024 | $2.89 | $2.92 (1.04%) | $2.96 | $2.85 | 260,703 | $111.03 M |
| 11/26/2024 | $2.95 | $2.87 (-2.71%) | $2.98 | $2.82 | 380,661 | $109.13 M |
| 11/25/2024 | $2.88 | $2.95 (2.43%) | $3.03 | $2.88 | 381,130 | $112.17 M |
| 11/22/2024 | $2.96 | $2.86 (-3.38%) | $3.00 | $2.81 | 499,904 | $108.75 M |
| 11/21/2024 | $2.92 | $2.92 (0%) | $2.96 | $2.87 | 359,852 | $111.03 M |
| 11/20/2024 | $2.75 | $2.90 (5.45%) | $2.91 | $2.71 | 472,200 | $110.27 M |
| 11/19/2024 | $2.76 | $2.74 (-0.72%) | $2.83 | $2.72 | 341,100 | $104.19 M |
| 11/18/2024 | $2.80 | $2.76 (-1.43%) | $2.84 | $2.74 | 635,642 | $104.95 M |
| 11/15/2024 | $2.87 | $2.83 (-1.39%) | $2.89 | $2.73 | 568,600 | $107.61 M |
| 11/14/2024 | $2.76 | $2.82 (2.17%) | $2.96 | $2.75 | 1.16 M | $107.23 M |
| 11/13/2024 | $2.54 | $2.66 (4.72%) | $2.71 | $2.53 | 852,300 | $101.14 M |
| 11/12/2024 | $2.62 | $2.54 (-3.05%) | $2.67 | $2.51 | 958,575 | $96.58 M |
| 11/11/2024 | $2.80 | $2.60 (-7.14%) | $2.81 | $2.49 | 2.06 M | $98.86 M |
| 11/08/2024 | $3.18 | $2.82 (-11.32%) | $3.18 | $2.65 | 2.11 M | $107.23 M |
| 11/07/2024 | $3.86 | $3.90 (1.04%) | $4.01 | $3.84 | 431,525 | $148.29 M |
| 11/06/2024 | $3.76 | $3.82 (1.6%) | $3.90 | $3.76 | 242,422 | $145.25 M |
| 11/05/2024 | $3.80 | $3.76 (-1.05%) | $3.83 | $3.76 | 235,039 | $142.97 M |
| 11/04/2024 | $3.95 | $3.77 (-4.56%) | $3.95 | $3.76 | 178,515 | $142.12 M |
| 11/01/2024 | $3.95 | $3.96 (0.25%) | $4.01 | $3.92 | 104,349 | $149.28 M |
| 10/31/2024 | $4.00 | $3.91 (-2.25%) | $4.02 | $3.90 | 131,013 | $147.40 M |
| 10/30/2024 | $4.01 | $4.01 (0%) | $4.08 | $3.98 | 78,614 | $151.16 M |
| 10/29/2024 | $4.07 | $4.00 (-1.72%) | $4.09 | $3.99 | 124,644 | $150.79 M |
| 10/28/2024 | $4.04 | $4.06 (0.5%) | $4.12 | $3.90 | 195,632 | $153.05 M |
| 10/25/2024 | $4.07 | $4.07 (0%) | $4.13 | $4.01 | 153,422 | $153.43 M |
| 10/24/2024 | $4.09 | $4.04 (-1.22%) | $4.09 | $4.01 | 108,638 | $152.30 M |
| 10/23/2024 | $4.14 | $4.06 (-1.93%) | $4.14 | $4.02 | 100,837 | $153.05 M |
| 10/22/2024 | $4.26 | $4.14 (-2.82%) | $4.28 | $4.12 | 183,969 | $156.07 M |
| 10/21/2024 | $4.10 | $4.27 (4.15%) | $4.28 | $4.10 | 253,600 | $160.97 M |
| 10/18/2024 | $4.15 | $4.07 (-1.93%) | $4.18 | $3.99 | 342,048 | $153.43 M |
| 10/17/2024 | $4.29 | $4.14 (-3.5%) | $4.29 | $4.13 | 138,200 | $156.07 M |
| 10/16/2024 | $4.09 | $4.25 (3.91%) | $4.25 | $4.08 | 226,423 | $160.21 M |
| 10/15/2024 | $4.08 | $4.09 (0.25%) | $4.13 | $4.03 | 220,800 | $154.18 M |
| 10/14/2024 | $4.05 | $4.11 (1.48%) | $4.16 | $3.98 | 472,100 | $154.93 M |
| 10/11/2024 | $3.78 | $4.01 (6.08%) | $4.01 | $3.78 | 282,823 | $151.16 M |
| 10/10/2024 | $3.79 | $3.79 (0%) | $3.83 | $3.66 | 368,882 | $142.87 M |
| 10/09/2024 | $3.76 | $3.79 (0.8%) | $3.82 | $3.68 | 191,730 | $142.87 M |
| 10/08/2024 | $3.81 | $3.75 (-1.57%) | $3.87 | $3.75 | 117,203 | $141.36 M |
| 10/07/2024 | $3.83 | $3.82 (-0.26%) | $3.85 | $3.76 | 183,100 | $144.00 M |
| 10/04/2024 | $3.96 | $3.89 (-1.77%) | $4.00 | $3.88 | 158,733 | $146.64 M |
| 10/03/2024 | $3.95 | $3.92 (-0.76%) | $3.95 | $3.82 | 134,000 | $147.77 M |
| 10/02/2024 | $4.02 | $3.95 (-1.74%) | $4.06 | $3.94 | 143,537 | $148.90 M |
| 10/01/2024 | $4.07 | $4.01 (-1.47%) | $4.10 | $3.89 | 281,040 | $151.16 M |
| 09/30/2024 | $4.15 | $4.12 (-0.72%) | $4.33 | $4.05 | 463,302 | $155.31 M |
| 09/27/2024 | $3.94 | $4.16 (5.58%) | $4.27 | $3.86 | 470,925 | $156.82 M |
| 09/26/2024 | $3.79 | $3.89 (2.64%) | $3.94 | $3.75 | 244,000 | $146.64 M |
| 09/25/2024 | $3.80 | $3.80 (0%) | $3.85 | $3.76 | 122,600 | $143.25 M |
| 09/24/2024 | $3.84 | $3.79 (-1.3%) | $3.87 | $3.76 | 151,446 | $142.87 M |
| 09/23/2024 | $3.89 | $3.83 (-1.54%) | $3.94 | $3.75 | 222,900 | $144.38 M |