LAVA Therapeutics N.V. - LVTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1.49	1.49	1.49	1.51	1.44	1.44M
October 17, 2025	1.49	1.48	1.48	1.52	1.44	1.9M
October 16, 2025	1.52	1.52	1.52	1.53	1.47	1.01M
October 15, 2025	1.52	1.52	1.52	1.55	1.49	296,847
October 14, 2025	1.53	1.53	1.53	1.56	1.5	433,700
October 13, 2025	1.55	1.54	1.54	1.59	1.53	103,200
October 10, 2025	1.54	1.55	1.55	1.58	1.53	91,617
October 09, 2025	1.57	1.56	1.56	1.6	1.54	101,900
October 08, 2025	1.62	1.58	1.58	1.63	1.56	71,013
October 07, 2025	1.62	1.62	1.62	1.64	1.6	49,338
October 06, 2025	1.6	1.61	1.61	1.64	1.58	137,015
October 03, 2025	1.56	1.6	1.6	1.61	1.56	91,422
October 02, 2025	1.55	1.55	1.55	1.56	1.54	380,333
October 01, 2025	1.56	1.54	1.54	1.58	1.54	125,829
September 30, 2025	1.55	1.56	1.56	1.61	1.53	1.14M
September 29, 2025	1.59	1.61	1.61	1.62	1.59	164,206
September 26, 2025	1.57	1.59	1.59	1.6	1.57	147,200
September 25, 2025	1.58	1.59	1.59	1.59	1.57	66,616
September 24, 2025	1.57	1.59	1.59	1.59	1.57	80,446
September 23, 2025	1.57	1.58	1.58	1.59	1.56	231,500
September 22, 2025	1.5	1.56	1.56	1.57	1.48	278,602
September 19, 2025	1.49	1.49	1.49	1.49	1.4	3.19M
September 18, 2025	1.5	1.47	1.47	1.55	1.43	1.14M
September 17, 2025	1.5	1.5	1.5	1.53	1.47	713,019
September 16, 2025	1.53	1.51	1.51	1.57	1.5	637,632
September 15, 2025	1.54	1.54	1.54	1.54	1.53	53,000
September 12, 2025	1.54	1.55	1.55	1.56	1.53	57,200
September 11, 2025	1.55	1.54	1.54	1.56	1.54	57,400
September 10, 2025	1.56	1.57	1.57	1.58	1.54	51,700
September 09, 2025	1.54	1.57	1.57	1.57	1.54	46,100
September 08, 2025	1.55	1.55	1.55	1.57	1.54	86,800
September 05, 2025	1.56	1.57	1.57	1.57	1.56	31,092
September 04, 2025	1.57	1.55	1.55	1.57	1.54	33,400
September 03, 2025	1.54	1.57	1.57	1.59	1.54	69,631
September 02, 2025	1.54	1.56	1.56	1.58	1.54	90,937
August 29, 2025	1.54	1.57	1.57	1.58	1.53	161,708
August 28, 2025	1.54	1.55	1.55	1.56	1.54	156,800
August 27, 2025	1.51	1.55	1.55	1.57	1.51	62,100
August 26, 2025	1.51	1.52	1.52	1.54	1.51	209,439
August 25, 2025	1.53	1.51	1.51	1.55	1.5	341,500
August 22, 2025	1.54	1.53	1.53	1.55	1.53	181,479
August 21, 2025	1.51	1.55	1.55	1.55	1.51	199,800
August 20, 2025	1.53	1.53	1.53	1.53	1.51	51,900
August 19, 2025	1.52	1.53	1.53	1.54	1.52	52,300
August 18, 2025	1.52	1.52	1.52	1.55	1.52	101,501
August 15, 2025	1.52	1.52	1.52	1.56	1.51	192,300
August 14, 2025	1.52	1.54	1.54	1.56	1.52	106,500
August 13, 2025	1.54	1.53	1.53	1.55	1.52	78,849
August 12, 2025	1.54	1.53	1.53	1.55	1.52	23,000
August 11, 2025	1.52	1.52	1.52	1.55	1.51	123,600
August 08, 2025	1.52	1.53	1.53	1.56	1.52	221,442
August 07, 2025	1.53	1.53	1.53	1.56	1.51	199,600
August 06, 2025	1.48	1.53	1.53	1.56	1.45	280,100
August 05, 2025	1.42	1.51	1.51	1.54	1.42	321,842
August 04, 2025	1.41	1.47	1.47	1.51	1.37	1.02M
August 01, 2025	1.48	1.42	1.42	1.48	1.41	38,920
July 31, 2025	1.42	1.52	1.52	1.54	1.38	115,928
July 30, 2025	1.53	1.42	1.42	1.69	1.35	239,170
July 29, 2025	1.5	1.47	1.47	1.56	1.46	52,000
July 28, 2025	1.44	1.52	1.52	1.55	1.34	115,053

LAVA Therapeutics N.V. (LVTX) NASDAQ