Leap Therapeutics, Inc. - LPTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.25	1.27	1.27	1.42	1.21	6.29M
December 03, 2025	1.2	1.31	1.31	1.33	1.11	6.4M
December 02, 2025	1.26	1.18	1.18	1.43	1.13	2.75M
December 01, 2025	1.37	1.23	1.23	1.48	1.2	8.04M
November 28, 2025	1.66	1.53	1.53	1.74	1.53	4.51M
November 26, 2025	1.64	1.69	1.69	1.8	1.46	13.44M
November 25, 2025	1.67	1.48	1.48	1.72	1.44	12.34M
November 24, 2025	2.31	1.83	1.83	2.44	1.75	15.88M
November 21, 2025	2.89	2.28	2.28	2.92	2.17	23.37M
November 20, 2025	3.14	2.94	2.94	3.7	2.8	36.9M
November 19, 2025	3.16	2.94	2.94	3.37	2.7	32.98M
November 18, 2025	2.28	2.97	2.97	3.09	2.24	25.43M
November 17, 2025	3.04	2.43	2.43	3.42	2.4	91.56M
November 14, 2025	2.06	2.75	2.75	3.55	1.89	263.22M
November 13, 2025	1.43	1.76	1.76	1.98	1.34	38.86M
November 12, 2025	0.61	2.05	2.05	2.54	0.59	753.3M
November 11, 2025	0.45	0.44	0.44	0.45	0.41	677,800
November 10, 2025	0.46	0.46	0.46	0.5	0.45	963,200
November 07, 2025	0.4	0.46	0.46	0.48	0.4	1.93M
November 06, 2025	0.41	0.41	0.41	0.42	0.39	624,426
November 05, 2025	0.4	0.41	0.41	0.41	0.4	261,632
November 04, 2025	0.41	0.42	0.42	0.43	0.4	806,229
November 03, 2025	0.44	0.42	0.42	0.46	0.41	955,342
October 31, 2025	0.45	0.45	0.45	0.48	0.43	916,980
October 30, 2025	0.48	0.46	0.46	0.5	0.45	1.54M
October 29, 2025	0.52	0.48	0.48	0.53	0.46	4.11M
October 28, 2025	0.48	0.53	0.53	0.57	0.47	7.33M
October 27, 2025	0.48	0.49	0.49	0.49	0.47	425,347
October 24, 2025	0.47	0.48	0.48	0.5	0.46	476,472
October 23, 2025	0.45	0.47	0.47	0.48	0.45	416,014
October 22, 2025	0.49	0.46	0.46	0.5	0.43	813,300
October 21, 2025	0.51	0.49	0.49	0.52	0.48	742,756
October 20, 2025	0.57	0.52	0.52	0.57	0.49	1.89M
October 17, 2025	0.61	0.55	0.55	0.62	0.55	1.01M
October 16, 2025	0.61	0.57	0.57	0.66	0.56	1.41M
October 15, 2025	0.63	0.62	0.62	0.67	0.61	802,348
October 14, 2025	0.6	0.62	0.62	0.63	0.57	871,794
October 13, 2025	0.66	0.6	0.6	0.67	0.6	1.04M
October 10, 2025	0.67	0.64	0.64	0.71	0.62	1.32M
October 09, 2025	0.77	0.69	0.69	0.78	0.68	2.69M
October 08, 2025	0.63	0.75	0.75	0.77	0.62	4.29M
October 07, 2025	0.69	0.63	0.63	0.74	0.61	6.26M
October 06, 2025	0.8	0.76	0.76	0.98	0.65	103.87M
October 03, 2025	0.72	0.53	0.53	0.8	0.46	7M
October 02, 2025	0.55	0.73	0.73	0.75	0.52	7.9M
October 01, 2025	0.46	0.53	0.53	0.59	0.46	5.39M
September 30, 2025	0.37	0.45	0.45	0.46	0.37	4.05M
September 29, 2025	0.35	0.36	0.36	0.36	0.33	853,041
September 26, 2025	0.34	0.35	0.35	0.36	0.34	998,616
September 25, 2025	0.32	0.35	0.35	0.4	0.31	5.78M
September 24, 2025	0.29	0.31	0.31	0.31	0.29	248,000
September 23, 2025	0.3	0.3	0.3	0.32	0.29	433,627
September 22, 2025	0.3	0.31	0.31	0.33	0.3	871,813
September 19, 2025	0.32	0.29	0.29	0.32	0.28	973,300
September 18, 2025	0.31	0.32	0.32	0.33	0.3	725,600
September 17, 2025	0.32	0.31	0.31	0.32	0.3	230,500
September 16, 2025	0.31	0.32	0.32	0.32	0.3	471,428
September 15, 2025	0.29	0.31	0.31	0.31	0.28	647,063
September 12, 2025	0.28	0.3	0.3	0.31	0.28	606,490
September 11, 2025	0.29	0.29	0.29	0.29	0.28	435,200

Leap Therapeutics, Inc. (LPTX) NASDAQ