L Catterton Asia Acquisition Corporation - LCAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 22, 2024	14.7	13.51	13.51	16.55	12.1	107,032
February 21, 2024	10.93	13.19	13.19	14	10.93	123,966
February 20, 2024	9.52	10.85	10.85	12.5	9.39	139,859
February 16, 2024	8.65	9.06	9.06	9.38	8.65	25,143
February 15, 2024	8.99	9.16	9.16	9.6	8.6	18,804
February 14, 2024	9.49	9.17	9.17	9.89	9.1	7,989
February 13, 2024	9.49	9.35	9.35	9.58	9.11	3,545
February 12, 2024	9.48	9.4	9.4	9.91	8.98	6,440
February 09, 2024	9.08	9.15	9.15	9.58	9.08	10,039
February 08, 2024	9	9.09	9.09	9.78	9	12,473
February 07, 2024	10.13	9.27	9.27	10.47	9.26	21,524
February 06, 2024	10.69	10.4	10.4	10.85	10.31	36,764
February 05, 2024	12.26	12.06	12.06	13.99	11.5	87,060
February 02, 2024	10.99	11.49	11.49	11.99	10.51	82,453
February 01, 2024	10.38	10.99	10.99	11.3	10	41,361
January 31, 2024	9.68	10.5	10.5	10.92	8.95	110,303
January 30, 2024	10.32	8.97	8.97	10.32	8.59	123,044
January 29, 2024	10.82	10.83	10.83	10.84	10.82	253,903
January 26, 2024	10.84	10.83	10.83	10.84	10.8	1.83M
January 25, 2024	10.83	10.83	10.83	10.84	10.82	88,076
January 24, 2024	10.83	10.83	10.83	10.83	10.82	1.06M
January 23, 2024	10.83	10.83	10.83	10.84	10.83	25,970
January 22, 2024	10.83	10.83	10.83	10.84	10.82	33,062
January 19, 2024	10.83	10.82	10.82	10.84	10.82	65,315
January 18, 2024	10.84	10.83	10.83	10.84	10.83	105,539
January 17, 2024	10.84	10.82	10.82	10.84	10.82	35,503
January 16, 2024	10.82	10.84	10.84	10.84	10.82	607,124
January 12, 2024	10.82	10.81	10.81	10.82	10.81	3,622
January 11, 2024	10.81	10.81	10.81	10.81	10.8	625
January 10, 2024	10.8	10.82	10.82	10.82	10.8	201,820
January 09, 2024	10.8	10.82	10.82	10.82	10.8	422,833
January 08, 2024	10.79	10.79	10.79	10.81	10.79	529,282
January 05, 2024	10.8	10.79	10.79	10.81	10.79	517,699
January 04, 2024	10.81	10.8	10.8	10.81	10.8	4,427
January 03, 2024	10.79	10.8	10.8	10.81	10.78	53,225
January 02, 2024	10.75	10.79	10.79	10.8	10.75	108,465
December 29, 2023	10.77	10.78	10.78	10.78	10.77	4,931
December 28, 2023	10.78	10.78	10.78	10.78	10.76	99,695
December 27, 2023	10.76	10.78	10.78	10.78	10.76	10,453
December 26, 2023	10.76	10.76	10.76	10.77	10.76	2,200
December 22, 2023	10.77	10.77	10.77	10.79	10.76	75,372
December 21, 2023	10.77	10.76	10.76	10.78	10.76	316,327
December 20, 2023	10.77	10.77	10.77	10.77	10.76	7,999
December 19, 2023	10.76	10.77	10.77	10.77	10.75	44,650
December 18, 2023	10.76	10.76	10.76	10.76	10.74	5,665
December 15, 2023	10.74	10.74	10.74	10.76	10.74	10,015
December 14, 2023	10.75	10.75	10.75	10.75	10.74	7,266
December 13, 2023	10.73	10.74	10.74	10.74	10.73	429,691
December 12, 2023	10.74	10.73	10.73	10.74	10.73	11,917
December 11, 2023	10.73	10.74	10.74	10.74	10.73	85,446
December 08, 2023	10.73	10.74	10.74	10.74	10.73	233,101
December 07, 2023	10.74	10.74	10.74	10.74	10.73	90,984
December 06, 2023	10.73	10.73	10.73	10.74	10.72	20,144
December 05, 2023	10.74	10.74	10.74	10.74	10.74	5,354
December 04, 2023	10.74	10.74	10.74	10.74	10.73	131,259
December 01, 2023	10.73	10.74	10.74	10.74	10.73	369,745
November 30, 2023	10.74	10.73	10.73	10.74	10.73	82,522
November 29, 2023	10.73	10.73	10.73	10.74	10.72	380,628
November 28, 2023	10.73	10.73	10.73	10.73	10.72	6,844
November 27, 2023	10.73	10.73	10.73	10.73	10.72	3,494

L Catterton Asia Acquisition Corporation (LCAA) NASDAQ