NasdaqGM - Delayed Quote USD
Launch One Acquisition Corp. (LPAA)
10.32
+0.01
+(0.10%)
At close: 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 10.30 | 10.36 | 10.30 | 10.32 | 10.32 | 42,713 |
| May 13, 2025 | 10.31 | 10.32 | 10.31 | 10.31 | 10.31 | 19,100 |
| May 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 200 |
| May 9, 2025 | 10.31 | 10.31 | 10.28 | 10.31 | 10.31 | 14,900 |
| May 8, 2025 | 10.31 | 10.32 | 10.31 | 10.31 | 10.31 | 11,700 |
| May 7, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 9,500 |
| May 6, 2025 | 10.35 | 10.54 | 10.35 | 10.35 | 10.35 | 700 |
| May 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| May 2, 2025 | 10.29 | 10.31 | 10.28 | 10.28 | 10.28 | 126,400 |
| May 1, 2025 | 10.26 | 10.30 | 10.26 | 10.29 | 10.29 | 322,000 |
| Apr 30, 2025 | 10.30 | 10.30 | 10.28 | 10.29 | 10.29 | 3,500 |
| Apr 29, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 72,000 |
| Apr 28, 2025 | 10.26 | 10.27 | 10.24 | 10.27 | 10.27 | 14,000 |
| Apr 25, 2025 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 8,000 |
| Apr 24, 2025 | 10.31 | 10.53 | 10.23 | 10.25 | 10.25 | 14,300 |
| Apr 23, 2025 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | 700 |
| Apr 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 17, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 1,100 |
| Apr 16, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | 6,500 |
| Apr 15, 2025 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 116,100 |
| Apr 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 3,700 |
| Apr 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 500 |
| Apr 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 200 |
| Apr 9, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,200 |
| Apr 8, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 300 |
| Apr 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 500 |
| Apr 4, 2025 | 10.26 | 10.26 | 10.21 | 10.21 | 10.21 | 5,800 |
| Apr 3, 2025 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | 1,400 |
| Apr 2, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | 1,100 |
| Apr 1, 2025 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | 5,800 |
| Mar 31, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 2,700 |
| Mar 28, 2025 | 10.18 | 10.22 | 10.18 | 10.21 | 10.21 | 37,400 |
| Mar 27, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 6,100 |
| Mar 26, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 1,800 |
| Mar 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 900 |
| Mar 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
| Mar 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,800 |
| Mar 18, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 12,600 |
| Mar 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1,100 |
| Mar 14, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 7,900 |
| Mar 13, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 22,500 |
| Mar 12, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 400 |
| Mar 11, 2025 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | 800,100 |
| Mar 10, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | 3,900 |
| Mar 7, 2025 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 12,400 |
| Mar 6, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 4,400 |
| Mar 5, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 1,400 |
| Mar 4, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 47,400 |
| Mar 3, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Feb 28, 2025 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | 7,000 |
| Feb 27, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Feb 26, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 4,300 |
| Feb 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 200 |
| Feb 24, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 2,500 |
| Feb 21, 2025 | 10.11 | 10.14 | 10.11 | 10.14 | 10.14 | 1,100 |
| Feb 20, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 500 |
| Feb 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Feb 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 200 |
| Feb 14, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 700 |
| Feb 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 63,500 |
| Feb 12, 2025 | 10.10 | 10.12 | 10.10 | 10.11 | 10.11 | 553,700 |
| Feb 11, 2025 | 10.10 | 10.11 | 10.09 | 10.10 | 10.10 | 53,400 |
| Feb 10, 2025 | 10.11 | 10.11 | 10.09 | 10.11 | 10.11 | 19,900 |
| Feb 7, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 400 |
| Feb 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 300 |
| Feb 5, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 2,700 |
| Feb 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| Feb 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2,500 |
| Jan 31, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 800 |
| Jan 30, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 2,500 |
| Jan 29, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | 6,400 |
| Jan 28, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 49,700 |
| Jan 27, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jan 24, 2025 | 10.07 | 10.10 | 10.07 | 10.08 | 10.08 | 4,600 |
| Jan 23, 2025 | 10.12 | 10.12 | 10.08 | 10.08 | 10.08 | 1,000 |
| Jan 22, 2025 | 10.07 | 10.08 | 10.06 | 10.08 | 10.08 | 11,500 |
| Jan 21, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 4,700 |
| Jan 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 4,500 |
| Jan 16, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 18,000 |
| Jan 15, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 64,700 |
| Jan 14, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 5,100 |
| Jan 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 200 |
| Jan 10, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1,600 |
| Jan 8, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 63,800 |
| Jan 7, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,500 |
| Jan 6, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 6,300 |
| Jan 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 51,100 |
| Jan 2, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 182,900 |
| Dec 31, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 13,900 |
| Dec 30, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 250,100 |
| Dec 27, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Dec 26, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Dec 24, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 128,800 |
| Dec 23, 2024 | 10.05 | 10.05 | 10.01 | 10.02 | 10.02 | 6,100 |
| Dec 20, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 3,600 |
| Dec 19, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 78,500 |
| Dec 18, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 800 |
| Dec 17, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 390,200 |
| Dec 16, 2024 | 10.03 | 10.04 | 10.01 | 10.03 | 10.03 | 57,800 |
| Dec 13, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 22,900 |
| Dec 12, 2024 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | 21,200 |
| Dec 11, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 113,900 |
| Dec 10, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 50,100 |
| Dec 9, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 2,300 |
| Dec 6, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 3,400 |
| Dec 5, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1,200 |
| Dec 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 36,700 |
| Dec 3, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 143,500 |
| Dec 2, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 9,100 |
| Nov 29, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Nov 27, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 117,400 |
| Nov 26, 2024 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | 600 |
| Nov 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| Nov 22, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 76,300 |
| Nov 21, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 247,100 |
| Nov 20, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 97,200 |
| Nov 19, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 107,200 |
| Nov 18, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 50,500 |
| Nov 15, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 305,100 |
| Nov 14, 2024 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 271,600 |
| Nov 13, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 119,600 |
| Nov 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 3,000 |
| Nov 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Nov 8, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 95,400 |
| Nov 7, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 146,600 |
| Nov 6, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 90,500 |
| Nov 5, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 135,500 |
| Nov 4, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Nov 1, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 25,800 |
| Oct 31, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4,800 |
| Oct 30, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 48,900 |
| Oct 29, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 7,900 |
| Oct 28, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Oct 25, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Oct 24, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 5,700 |
| Oct 23, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 14,800 |
| Oct 22, 2024 | 10.02 | 10.02 | 9.97 | 9.97 | 9.97 | 21,100 |
| Oct 21, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 6,000 |
| Oct 18, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9,600 |
| Oct 17, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 26,600 |
| Oct 16, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 8,400 |
| Oct 15, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 7,200 |
| Oct 14, 2024 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 9,400 |
| Oct 11, 2024 | 10.03 | 10.03 | 9.96 | 9.96 | 9.96 | 11,400 |
| Oct 10, 2024 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | 115,200 |
| Oct 9, 2024 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 12,400 |
| Oct 8, 2024 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 37,200 |
| Oct 7, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 62,900 |
| Oct 4, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 4,200 |
| Oct 3, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 4,600 |
| Oct 2, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 6,100 |
| Oct 1, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 56,800 |
| Sep 30, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 7,100 |
| Sep 27, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 8,300 |
| Sep 26, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 18,300 |
| Sep 25, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 63,400 |
| Sep 24, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 20,600 |
| Sep 23, 2024 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 22,200 |
| Sep 20, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 17,000 |
| Sep 19, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 19,100 |
| Sep 18, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 76,500 |
| Sep 17, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 78,000 |
| Sep 16, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Sep 13, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 102,400 |
| Sep 12, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 109,400 |
| Sep 11, 2024 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | 247,900 |
| Sep 10, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 226,000 |
| Sep 9, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 400 |
| Sep 6, 2024 | 9.97 | 9.99 | 9.97 | 9.97 | 9.97 | 5,100 |
| Sep 5, 2024 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | 112,800 |
| Sep 4, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 2,697,800 |
| Sep 3, 2024 | 9.99 | 9.99 | 9.66 | 9.97 | 9.97 | 187,600 |
Related Tickers
LPBBU Launch Two Acquisition Corp.
10.25
-1.91%
LPBB Launch Two Acquisition Corp.
10.32
+0.19%
GPAT GP-Act III Acquisition Corp.
10.49
+0.29%
DAAQU Digital Asset Acquisition Corp.
10.48
+1.06%
CCIX Churchill Capital Corp IX
11.48
+3.89%
ISRLW Israel Acquisitions Corp
0.2450
+6.52%
ISRL Israel Acquisitions Corp
12.52
-0.63%
CEPT Cantor Equity Partners II, Inc.
11.36
+0.53%
CEPO Cantor Equity Partners I, Inc.
12.41
-2.13%
DMYY dMY Squared Technology Group, Inc.
13.70
-2.91%