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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 22, 2024	0.9	0.85	0.85	1.05	0.81	181,073
February 21, 2024	0.9	0.81	0.81	0.93	0.77	127,869
February 20, 2024	0.9	0.72	0.72	0.9	0.66	12,715
February 16, 2024	0.64	0.62	0.62	0.64	0.62	1,803
February 14, 2024	0.7	0.64	0.64	0.78	0.64	1,702
February 09, 2024	0.61	0.61	0.61	0.61	0.61	564
February 08, 2024	0.75	0.65	0.65	0.75	0.65	4,548
February 06, 2024	0.85	0.82	0.82	0.85	0.7	34,137
February 05, 2024	0.92	0.86	0.86	0.99	0.8	436,644
February 02, 2024	0.81	0.83	0.83	0.83	0.81	14,696
February 01, 2024	0.79	0.75	0.75	0.79	0.75	25,000
January 31, 2024	0.8	0.78	0.78	0.8	0.72	40,497
January 30, 2024	0.82	0.8	0.8	0.82	0.79	116,621
January 29, 2024	0.84	0.81	0.81	0.84	0.81	91,006
January 26, 2024	0.71	0.75	0.75	0.75	0.71	23,216
January 25, 2024	0.7	0.72	0.72	0.72	0.7	7,272
January 24, 2024	0.75	0.7	0.7	0.76	0.64	32,600
January 22, 2024	0.8	0.8	0.8	0.83	0.8	1,200
January 19, 2024	0.75	0.75	0.75	0.75	0.75	300,010
January 18, 2024	0.75	0.76	0.76	0.76	0.75	14,805
January 16, 2024	0.68	0.75	0.75	0.79	0.68	446,273
January 12, 2024	0.69	0.69	0.69	0.69	0.69	175
January 10, 2024	0.7	0.7	0.7	0.7	0.7	500
January 09, 2024	0.69	0.7	0.7	0.7	0.69	8,324
January 08, 2024	0.69	0.69	0.69	0.69	0.69	200
January 05, 2024	0.69	0.68	0.68	0.69	0.68	3,512
January 04, 2024	0.65	0.65	0.65	0.65	0.65	250
January 03, 2024	0.69	0.63	0.63	0.69	0.63	3,314
January 02, 2024	0.67	0.67	0.67	0.67	0.67	1,204
December 29, 2023	0.69	0.67	0.67	0.69	0.67	13,845
December 28, 2023	0.66	0.69	0.69	0.69	0.66	25,276
December 27, 2023	0.66	0.66	0.66	0.66	0.66	9,500
December 22, 2023	0.66	0.65	0.65	0.66	0.64	12,705
December 20, 2023	0.66	0.64	0.64	0.69	0.64	36,606
December 19, 2023	0.69	0.69	0.69	0.69	0.69	843
December 18, 2023	0.64	0.64	0.64	0.64	0.64	1,832
December 15, 2023	0.68	0.69	0.69	0.69	0.65	3,200
December 14, 2023	0.6	0.6	0.6	0.6	0.6	100,141
December 13, 2023	0.66	0.57	0.57	0.66	0.56	23,542
December 11, 2023	0.67	0.7	0.7	0.7	0.67	5,300
December 08, 2023	0.59	0.7	0.7	0.7	0.59	4,868
December 07, 2023	0.59	0.62	0.62	0.62	0.59	1,860
December 06, 2023	0.58	0.62	0.62	0.62	0.58	7,013
December 04, 2023	0.57	0.55	0.55	0.57	0.54	3,407
December 01, 2023	0.7	0.68	0.68	0.7	0.63	3,221
November 30, 2023	0.7	0.68	0.68	0.7	0.68	958
November 29, 2023	0.65	0.7	0.7	0.7	0.65	4,153
November 28, 2023	0.45	0.64	0.64	0.74	0.45	436,211
November 27, 2023	0.35	0.35	0.35	0.35	0.35	400
November 24, 2023	0.35	0.35	0.35	0.35	0.35	2,000
November 22, 2023	0.29	0.33	0.33	0.34	0.29	18,836
November 21, 2023	0.35	0.32	0.32	0.36	0.28	7,739
November 20, 2023	0.35	0.35	0.35	0.35	0.3	10,202
November 16, 2023	0.4	0.38	0.38	0.4	0.38	41,103
November 15, 2023	0.33	0.3	0.3	0.33	0.25	39,822
November 14, 2023	0.32	0.33	0.33	0.35	0.3	37,054
November 10, 2023	0.36	0.35	0.35	0.36	0.35	7,900
November 09, 2023	0.34	0.31	0.31	0.35	0.31	6,100
November 07, 2023	0.35	0.35	0.35	0.35	0.35	100
November 06, 2023	0.35	0.35	0.35	0.35	0.35	200

L Catterton Asia Acquisition Corporation (LCAAW) NASDAQ