5 DAY PERFORMANCE
+8.55%
1 MONTH PERFORMANCE
+9.96%
3 MONTH PERFORMANCE
-9.61%
6 MONTH PERFORMANCE
-29.25%
YEAR-TO-DATE PERFORMANCE
-38.35%
1 YEAR PERFORMANCE
-28.85%
Lantronix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $2.50 | $2.54 (1.6%) | $2.60 | $2.49 | 206.54 K | $98.60 M |
| 06/17/2025 | $2.44 | $2.53 (3.69%) | $2.62 | $2.42 | 421.83 K | $98.21 M |
| 06/16/2025 | $2.36 | $2.47 (4.66%) | $2.50 | $2.34 | 227.74 K | $95.89 M |
| 06/13/2025 | $2.42 | $2.34 (-3.31%) | $2.44 | $2.34 | 227.70 K | $90.84 M |
| 06/12/2025 | $2.47 | $2.46 (-0.4%) | $2.51 | $2.37 | 243.00 K | $95.50 M |
| 06/11/2025 | $2.39 | $2.48 (3.77%) | $2.55 | $2.33 | 319.73 K | $96.27 M |
| 06/10/2025 | $2.45 | $2.36 (-3.67%) | $2.48 | $2.28 | 275.32 K | $91.62 M |
| 06/09/2025 | $2.32 | $2.44 (5.17%) | $2.48 | $2.31 | 290.00 K | $94.72 M |
| 06/06/2025 | $2.34 | $2.30 (-1.71%) | $2.37 | $2.28 | 261.71 K | $89.29 M |
| 06/05/2025 | $2.35 | $2.32 (-1.28%) | $2.36 | $2.29 | 211.30 K | $90.06 M |
| 06/04/2025 | $2.22 | $2.34 (5.41%) | $2.36 | $2.22 | 301.30 K | $90.84 M |
| 06/03/2025 | $2.15 | $2.20 (2.33%) | $2.24 | $2.13 | 453.22 K | $85.40 M |
| 06/02/2025 | $2.17 | $2.15 (-0.92%) | $2.18 | $2.12 | 257.83 K | $83.46 M |
| 05/30/2025 | $2.20 | $2.19 (-0.45%) | $2.20 | $2.13 | 181.40 K | $85.02 M |
| 05/29/2025 | $2.22 | $2.20 (-0.9%) | $2.25 | $2.17 | 286.10 K | $85.40 M |
| 05/28/2025 | $2.30 | $2.20 (-4.35%) | $2.30 | $2.18 | 322.32 K | $85.40 M |
| 05/27/2025 | $2.30 | $2.25 (-2.17%) | $2.31 | $2.20 | 316.82 K | $87.35 M |
| 05/23/2025 | $2.21 | $2.17 (-1.81%) | $2.21 | $2.13 | 110.80 K | $84.24 M |
| 05/22/2025 | $2.23 | $2.24 (0.45%) | $2.29 | $2.20 | 236.70 K | $86.96 M |
| 05/21/2025 | $2.27 | $2.22 (-2.2%) | $2.29 | $2.21 | 136.13 K | $86.18 M |
| 05/20/2025 | $2.31 | $2.27 (-1.73%) | $2.35 | $2.25 | 164.78 K | $88.12 M |
| 05/19/2025 | $2.30 | $2.31 (0.43%) | $2.32 | $2.25 | 129.50 K | $89.67 M |
| 05/16/2025 | $2.31 | $2.34 (1.3%) | $2.35 | $2.21 | 202.83 K | $90.84 M |
| 05/15/2025 | $2.33 | $2.27 (-2.58%) | $2.35 | $2.21 | 248.30 K | $88.12 M |
| 05/14/2025 | $2.18 | $2.35 (7.8%) | $2.35 | $2.13 | 572.30 K | $91.23 M |
| 05/13/2025 | $2.05 | $2.14 (4.39%) | $2.17 | $2.03 | 358.50 K | $83.07 M |
| 05/12/2025 | $2.19 | $2.05 (-6.39%) | $2.22 | $2.04 | 342.70 K | $79.58 M |
| 05/09/2025 | $2.23 | $2.10 (-5.83%) | $2.30 | $2.04 | 482.76 K | $81.52 M |
| 05/08/2025 | $2.14 | $2.27 (6.07%) | $2.29 | $2.13 | 249.01 K | $87.69 M |
| 05/07/2025 | $2.15 | $2.13 (-0.93%) | $2.21 | $2.10 | 153.53 K | $82.28 M |
| 05/06/2025 | $2.20 | $2.15 (-2.27%) | $2.27 | $2.14 | 131.00 K | $83.06 M |
| 05/05/2025 | $2.30 | $2.21 (-3.91%) | $2.30 | $2.20 | 241.80 K | $85.37 M |
| 05/02/2025 | $2.18 | $2.25 (3.21%) | $2.26 | $2.16 | 273.60 K | $86.92 M |
| 05/01/2025 | $2.14 | $2.18 (1.87%) | $2.23 | $2.13 | 250.50 K | $84.22 M |
| 04/30/2025 | $2.11 | $2.13 (0.95%) | $2.15 | $2.07 | 241.10 K | $82.28 M |
| 04/29/2025 | $2.14 | $2.15 (0.47%) | $2.20 | $2.08 | 477.40 K | $83.06 M |
| 04/28/2025 | $2.18 | $2.12 (-2.75%) | $2.19 | $2.10 | 170.68 K | $81.90 M |
| 04/25/2025 | $2.22 | $2.19 (-1.35%) | $2.22 | $2.13 | 153.34 K | $84.60 M |
| 04/24/2025 | $2.10 | $2.22 (5.71%) | $2.22 | $2.06 | 190.12 K | $85.76 M |
| 04/23/2025 | $2.12 | $2.11 (-0.47%) | $2.20 | $2.10 | 242.63 K | $81.51 M |
| 04/22/2025 | $2.08 | $2.09 (0.48%) | $2.11 | $2.06 | 94.92 K | $80.74 M |
| 04/21/2025 | $2.04 | $2.05 (0.49%) | $2.05 | $1.98 | 113.05 K | $79.19 M |
| 04/17/2025 | $2.10 | $2.05 (-2.38%) | $2.12 | $2.03 | 125.46 K | $79.19 M |
| 04/16/2025 | $2.02 | $2.05 (1.49%) | $2.05 | $1.99 | 181.20 K | $79.19 M |
| 04/15/2025 | $2.06 | $2.04 (-0.97%) | $2.10 | $2.00 | 190.54 K | $78.81 M |
| 04/14/2025 | $2.10 | $2.05 (-2.38%) | $2.14 | $2.00 | 301.05 K | $79.19 M |
| 04/11/2025 | $2.07 | $2.04 (-1.45%) | $2.11 | $1.97 | 163.03 K | $78.81 M |
| 04/10/2025 | $2.15 | $2.05 (-4.65%) | $2.17 | $1.97 | 288.41 K | $79.19 M |
| 04/09/2025 | $1.95 | $2.17 (11.28%) | $2.22 | $1.92 | 274.80 K | $83.83 M |
| 04/08/2025 | $2.09 | $1.96 (-6.22%) | $2.14 | $1.91 | 316.83 K | $75.72 M |
| 04/07/2025 | $1.95 | $1.99 (2.05%) | $2.11 | $1.93 | 213.01 K | $76.88 M |
| 04/04/2025 | $2.15 | $2.01 (-6.51%) | $2.15 | $1.92 | 428.33 K | $77.65 M |
| 04/03/2025 | $2.37 | $2.15 (-9.28%) | $2.40 | $2.15 | 321.09 K | $83.06 M |
| 04/02/2025 | $2.42 | $2.46 (1.65%) | $2.56 | $2.41 | 155.60 K | $95.03 M |
| 04/01/2025 | $2.51 | $2.44 (-2.79%) | $2.51 | $2.41 | 194.44 K | $94.26 M |
| 03/31/2025 | $2.50 | $2.49 (-0.4%) | $2.57 | $2.46 | 292.65 K | $96.19 M |
| 03/28/2025 | $2.63 | $2.52 (-4.18%) | $2.65 | $2.50 | 211.10 K | $97.35 M |
| 03/27/2025 | $2.70 | $2.59 (-4.07%) | $2.70 | $2.58 | 104.73 K | $100.05 M |
| 03/26/2025 | $2.69 | $2.61 (-2.97%) | $2.71 | $2.59 | 159.15 K | $100.83 M |
| 03/25/2025 | $2.76 | $2.69 (-2.54%) | $2.77 | $2.66 | 153.20 K | $103.92 M |
| 03/24/2025 | $2.78 | $2.76 (-0.72%) | $2.79 | $2.74 | 165.70 K | $106.62 M |
| 03/21/2025 | $2.76 | $2.71 (-1.81%) | $2.78 | $2.67 | 140.82 K | $104.69 M |
| 03/20/2025 | $2.76 | $2.76 (0%) | $2.80 | $2.74 | 147.01 K | $106.62 M |
| 03/19/2025 | $2.78 | $2.81 (1.08%) | $2.83 | $2.75 | 156.16 K | $108.55 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.
