Semper Paratus Acquisition Corporation - LGSTW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2024	0.05	0.06	0.06	0.07	0.05	56,977
February 13, 2024	0.05	0.04	0.04	0.05	0.04	13,946
February 12, 2024	0.05	0.05	0.05	0.05	0.05	8,856
February 09, 2024	0.05	0.03	0.03	0.05	0.03	3,242
February 07, 2024	0.06	0.04	0.04	0.06	0.04	1,385
February 06, 2024	0.05	0.03	0.03	0.05	0.03	1,607
February 05, 2024	0.05	0.04	0.04	0.05	0.04	3,926
February 02, 2024	0.04	0.04	0.04	0.06	0.04	80,305
February 01, 2024	0.06	0.04	0.04	0.06	0.04	20,640
January 31, 2024	0.06	0.06	0.06	0.06	0.05	5,729
January 30, 2024	0.06	0.06	0.06	0.06	0.06	100,132
January 26, 2024	0.06	0.06	0.06	0.06	0.05	19,522
January 25, 2024	0.06	0.06	0.06	0.06	0.06	14,180
January 23, 2024	0.05	0.06	0.06	0.06	0.05	10,650
January 18, 2024	0.04	0.04	0.04	0.04	0.04	3,100
January 16, 2024	0.03	0.03	0.03	0.04	0.03	145,000
January 12, 2024	0.04	0.04	0.04	0.04	0.04	27,388
January 11, 2024	0.05	0.05	0.05	0.05	0.04	13,542
January 09, 2024	0.05	0.05	0.05	0.05	0.05	820
January 08, 2024	0.05	0.05	0.05	0.05	0.04	25,942
January 05, 2024	0.05	0.05	0.05	0.05	0.04	17,500
January 04, 2024	0.04	0.03	0.03	0.04	0.03	30,405
January 03, 2024	0.04	0.04	0.04	0.04	0.04	120
January 02, 2024	0.03	0.03	0.03	0.03	0.03	809
December 29, 2023	0.04	0.04	0.04	0.04	0.04	369
December 27, 2023	0.04	0.04	0.04	0.04	0.04	30,800
December 26, 2023	0.04	0.04	0.04	0.04	0.04	10,000
December 22, 2023	0.04	0.05	0.05	0.05	0.04	1,204
December 21, 2023	0.03	0.05	0.05	0.05	0.03	5,275
December 20, 2023	0.04	0.04	0.04	0.04	0.03	10,332
December 19, 2023	0.04	0.04	0.04	0.04	0.04	215
December 18, 2023	0.04	0.04	0.04	0.04	0.04	3,332
December 14, 2023	0.04	0.04	0.04	0.04	0.03	8,699
December 12, 2023	0.05	0.04	0.04	0.05	0.04	3,419
December 11, 2023	0.04	0.04	0.04	0.04	0.04	1,000
December 08, 2023	0.04	0.04	0.04	0.04	0.04	64,326
December 07, 2023	0.05	0.05	0.05	0.05	0.05	2,099
December 04, 2023	0.04	0.04	0.04	0.04	0.04	1,501
December 01, 2023	0.05	0.05	0.05	0.05	0.05	1,830
November 30, 2023	0.03	0.03	0.03	0.03	0.03	14,888
November 29, 2023	0.04	0.03	0.03	0.04	0.03	13,948
November 28, 2023	0.04	0.04	0.04	0.04	0.03	3,140
November 27, 2023	0.04	0.04	0.04	0.04	0.03	303,154
November 24, 2023	0.04	0.05	0.05	0.05	0.04	501,319
November 22, 2023	0.04	0.03	0.03	0.04	0.02	118,165
November 21, 2023	0.03	0.03	0.03	0.03	0.03	1,414
November 20, 2023	0.03	0.03	0.03	0.03	0.03	10,500
November 17, 2023	0.03	0.03	0.03	0.03	0.03	1,128
November 16, 2023	0.03	0.03	0.03	0.03	0.03	5,118
November 15, 2023	0.03	0.04	0.04	0.04	0.03	1,000
November 13, 2023	0.03	0.03	0.03	0.03	0.03	3,000
November 10, 2023	0.03	0.03	0.03	0.04	0.03	18,471
November 08, 2023	0.04	0.03	0.03	0.04	0.03	16,025
November 03, 2023	0.05	0.05	0.05	0.05	0.02	16,832
October 24, 2023	0.05	0.05	0.05	0.07	0.05	4,330
October 23, 2023	0.05	0.05	0.05	0.05	0.05	400
October 20, 2023	0.06	0.04	0.04	0.06	0.04	16,635
October 16, 2023	0.05	0.05	0.05	0.05	0.05	382

Semper Paratus Acquisition Corporation (LGSTW) NASDAQ