Landcadia Holdings IV, Inc. - LCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 07, 2024	10.54	10.54	10.54	10.54	10.54	0
March 06, 2024	10.54	10.54	10.54	10.54	10.54	0
March 05, 2024	10.54	10.54	10.54	10.54	10.54	0
March 04, 2024	10.54	10.54	10.54	10.54	10.54	0
March 01, 2024	10.54	10.54	10.54	10.54	10.54	0
February 29, 2024	10.54	10.54	10.54	10.54	10.54	0
February 28, 2024	10.54	10.54	10.54	10.54	10.54	0
February 27, 2024	10.55	10.54	10.54	10.56	10.54	53,142
February 26, 2024	10.55	10.55	10.55	10.55	10.55	100
February 23, 2024	10.55	10.55	10.55	10.55	10.55	570
February 22, 2024	10.54	10.54	10.54	10.54	10.54	0
February 21, 2024	10.54	10.54	10.54	10.54	10.54	2,358
February 20, 2024	10.51	10.54	10.54	10.54	10.51	3,142
February 16, 2024	10.51	10.52	10.52	10.52	10.51	4,623
February 15, 2024	10.5	10.52	10.52	10.52	10.49	105,893
February 14, 2024	10.49	10.48	10.48	10.49	10.48	20,198
February 13, 2024	10.48	10.48	10.48	10.48	10.48	349
February 12, 2024	10.47	10.5	10.5	10.5	10.47	226
February 09, 2024	10.47	10.47	10.47	10.47	10.47	0
February 08, 2024	10.47	10.47	10.47	10.47	10.47	0
February 07, 2024	10.47	10.47	10.47	10.47	10.47	0
February 06, 2024	10.47	10.47	10.47	10.47	10.47	0
February 05, 2024	10.47	10.47	10.47	10.47	10.47	253
February 02, 2024	10.47	10.47	10.47	10.47	10.47	100
February 01, 2024	10.54	10.54	10.54	10.54	10.54	0
January 31, 2024	10.54	10.54	10.54	10.54	10.54	0
January 30, 2024	10.54	10.54	10.54	10.54	10.54	0
January 29, 2024	10.54	10.54	10.54	10.54	10.54	0
January 26, 2024	10.54	10.54	10.54	10.54	10.54	0
January 25, 2024	10.54	10.54	10.54	10.54	10.54	0
January 24, 2024	10.54	10.54	10.54	10.54	10.54	0
January 23, 2024	10.54	10.54	10.54	10.54	10.54	0
January 22, 2024	10.49	10.54	10.54	10.54	10.49	1,389
January 18, 2024	10.47	10.47	10.47	10.47	10.47	284
January 16, 2024	10.48	10.48	10.48	10.5	10.47	2,912
January 09, 2024	10.45	10.47	10.47	10.47	10.45	2,561
January 08, 2024	10.44	10.44	10.44	10.44	10.44	2,722
January 05, 2024	10.4	10.4	10.4	10.4	10.4	2,004
January 04, 2024	10.42	10.42	10.42	10.42	10.42	610
December 29, 2023	10.4	10.4	10.4	10.4	10.4	2,180
December 28, 2023	10.4	10.42	10.42	10.42	10.4	52,201
December 27, 2023	10.41	10.38	10.38	10.41	10.38	8,712
December 22, 2023	10.44	10.44	10.44	10.44	10.44	294
December 19, 2023	10.39	10.39	10.39	10.39	10.39	253
December 12, 2023	10.39	10.37	10.37	10.39	10.37	20,148
December 11, 2023	10.42	10.39	10.39	10.42	10.39	50,404
December 08, 2023	10.39	10.43	10.43	10.43	10.39	720
December 01, 2023	10.37	10.37	10.37	10.37	10.37	737
November 28, 2023	10.41	10.41	10.41	10.41	10.41	376
November 22, 2023	10.39	10.39	10.39	10.39	10.39	149
November 21, 2023	10.38	10.38	10.38	10.38	10.38	100
November 16, 2023	10.37	10.37	10.37	10.37	10.37	486
November 15, 2023	10.38	10.38	10.38	10.38	10.38	150
November 14, 2023	10.41	10.41	10.41	10.41	10.41	536
November 07, 2023	10.41	10.41	10.41	10.41	10.41	935

Landcadia Holdings IV, Inc. (LCA) NASDAQ