Lumexa Imaging Holdings, Inc. - Common Stock (LMRI)
9.4100
+0.6200 (7.05%)
NASDAQ· Last Trade: Jun 21st, 8:37 AM EDT
Historical Prices For Lumexa Imaging Holdings, Inc. - Common Stock (LMRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 8.96 | 9.45 | 8.63 | 9.41 | 906,676 | 9.41 |
| 6/17/2026 | 9.04 | 9.53 | 8.62 | 8.79 | 798,766 | 8.79 |
| 6/16/2026 | 9.45 | 9.57 | 8.96 | 9.03 | 1,187,314 | 9.03 |
| 6/15/2026 | 9.84 | 9.88 | 9.20 | 9.39 | 784,075 | 9.39 |
| 6/12/2026 | 9.53 | 10.08 | 9.30 | 9.64 | 663,520 | 9.64 |
| 6/10/2026 | 8.63 | 9.06 | 8.51 | 9.04 | 808,440 | 9.04 |
| 6/09/2026 | 8.17 | 8.95 | 8.17 | 8.65 | 938,321 | 8.65 |
| 6/08/2026 | 8.59 | 8.69 | 7.95 | 8.13 | 1,707,927 | 8.13 |
| 6/05/2026 | 8.24 | 8.58 | 7.98 | 8.50 | 611,326 | 8.50 |
| 6/04/2026 | 7.87 | 8.56 | 7.84 | 8.24 | 572,676 | 8.24 |
| 6/03/2026 | 7.48 | 7.92 | 7.48 | 7.77 | 762,470 | 7.77 |
| 6/02/2026 | 7.43 | 7.57 | 7.31 | 7.51 | 468,566 | 7.51 |
| 6/01/2026 | 7.66 | 7.77 | 7.26 | 7.35 | 585,551 | 7.35 |
| 5/29/2026 | 0.00 | 8.04 | 7.64 | 7.78 | 633,663 | 7.78 |
| 5/28/2026 | 7.72 | 7.74 | 7.50 | 7.70 | 625,213 | 7.70 |
| 5/27/2026 | 8.18 | 8.29 | 7.68 | 7.72 | 465,393 | 7.72 |
| 5/26/2026 | 8.02 | 8.38 | 7.90 | 8.17 | 595,086 | 8.17 |
| 5/22/2026 | 8.41 | 8.64 | 7.99 | 8.00 | 644,295 | 8.00 |
| 5/21/2026 | 7.37 | 8.29 | 7.34 | 8.18 | 940,824 | 8.18 |
| 5/20/2026 | 6.96 | 7.55 | 6.96 | 7.40 | 1,471,010 | 7.40 |
| 5/19/2026 | 7.25 | 7.37 | 6.86 | 7.00 | 3,115,162 | 7.00 |
| 5/18/2026 | 7.07 | 7.34 | 6.58 | 6.77 | 1,326,930 | 6.77 |
| 5/15/2026 | 7.17 | 7.31 | 6.45 | 7.03 | 2,949,205 | 7.03 |
| 5/14/2026 | 8.09 | 8.09 | 7.01 | 7.21 | 2,687,354 | 7.21 |
| 5/13/2026 | 10.56 | 10.56 | 8.00 | 8.05 | 2,579,538 | 8.05 |
| 5/12/2026 | 10.16 | 10.65 | 10.00 | 10.50 | 479,356 | 10.50 |
| 5/11/2026 | 10.28 | 10.70 | 10.11 | 10.16 | 625,621 | 10.16 |
| 5/08/2026 | 10.24 | 10.49 | 10.15 | 10.42 | 369,856 | 10.42 |
| 5/07/2026 | 10.40 | 10.60 | 10.07 | 10.24 | 295,066 | 10.24 |
| 5/06/2026 | 9.85 | 10.47 | 9.61 | 10.28 | 474,971 | 10.28 |
| 5/05/2026 | 10.30 | 10.34 | 9.54 | 9.73 | 689,034 | 9.73 |
| 5/04/2026 | 9.93 | 10.34 | 9.72 | 10.19 | 360,554 | 10.19 |
| 5/01/2026 | 9.58 | 10.06 | 9.47 | 10.00 | 440,722 | 10.00 |
| 4/30/2026 | 9.42 | 9.60 | 9.20 | 9.57 | 491,188 | 9.57 |
| 4/29/2026 | 9.34 | 9.39 | 9.07 | 9.37 | 351,549 | 9.37 |
| 4/28/2026 | 9.62 | 9.67 | 9.11 | 9.34 | 550,402 | 9.34 |
| 4/27/2026 | 9.52 | 9.99 | 9.52 | 9.71 | 576,383 | 9.71 |
| 4/24/2026 | 9.38 | 9.65 | 9.00 | 9.60 | 419,897 | 9.60 |
| 4/23/2026 | 9.29 | 9.51 | 9.13 | 9.41 | 451,402 | 9.41 |
| 4/22/2026 | 9.34 | 9.51 | 9.10 | 9.33 | 530,573 | 9.33 |
| 4/21/2026 | 9.64 | 9.76 | 8.82 | 9.32 | 1,373,312 | 9.32 |
| 4/20/2026 | 9.99 | 10.15 | 9.65 | 9.65 | 1,165,041 | 9.65 |
| 4/17/2026 | 9.16 | 9.66 | 9.08 | 9.66 | 1,055,196 | 9.66 |
| 4/16/2026 | 9.52 | 9.83 | 9.03 | 9.05 | 1,731,112 | 9.05 |
| 4/15/2026 | 9.95 | 10.35 | 9.36 | 9.53 | 962,757 | 9.53 |
| 4/14/2026 | 9.69 | 10.29 | 9.69 | 9.99 | 625,447 | 9.99 |
| 4/13/2026 | 9.09 | 9.89 | 9.06 | 9.67 | 420,361 | 9.67 |
| 4/10/2026 | 9.26 | 9.62 | 9.00 | 9.32 | 518,393 | 9.32 |
| 4/09/2026 | 9.42 | 9.61 | 9.05 | 9.30 | 488,288 | 9.30 |
| 4/08/2026 | 9.36 | 9.82 | 9.22 | 9.52 | 1,000,180 | 9.52 |
| 4/07/2026 | 8.77 | 9.17 | 8.75 | 9.02 | 763,502 | 9.02 |
| 4/06/2026 | 9.22 | 9.66 | 8.82 | 8.94 | 948,708 | 8.94 |
| 4/02/2026 | 9.02 | 9.68 | 8.97 | 9.35 | 1,010,822 | 9.35 |
| 4/01/2026 | 8.64 | 9.75 | 8.06 | 9.40 | 1,801,410 | 9.40 |
| 3/31/2026 | 8.05 | 8.78 | 7.91 | 8.60 | 1,191,176 | 8.60 |
| 3/30/2026 | 7.79 | 8.17 | 7.56 | 7.97 | 1,103,114 | 7.97 |
| 3/27/2026 | 7.75 | 7.97 | 7.23 | 7.79 | 1,861,535 | 7.79 |
| 3/26/2026 | 8.40 | 10.92 | 7.59 | 7.76 | 2,549,758 | 7.76 |
| 3/25/2026 | 10.83 | 11.39 | 10.79 | 11.06 | 1,330,685 | 11.06 |
| 3/24/2026 | 10.93 | 11.34 | 10.04 | 10.84 | 1,666,976 | 10.84 |
| 3/23/2026 | 12.03 | 12.41 | 11.06 | 11.07 | 1,728,618 | 11.07 |