Lumexa Imaging Holdings, Inc. LMRI
NASDAQ · United States · Health Services
$10.07-0.19 (-1.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.25 | -0.10% | $10.26 | $10.48 | $9.93 | 781.60K |
| 2026-09-29 | $10.26 | +1.13% | $10.20 | $10.31 | $10.07 | 379.60K |
| 2026-09-28 | $10.15 | -0.64% | $10.10 | $10.31 | $9.98 | 165.30K |
| 2026-09-25 | $10.21 | +3.34% | $10.25 | $10.27 | $9.86 | 441.20K |
| 2026-09-24 | $9.88 | -2.56% | $10.11 | $10.16 | $9.83 | 326.20K |
| 2026-09-23 | $10.14 | -3.61% | $10.44 | $10.58 | $10.00 | 981.00K |
| 2026-09-22 | $10.52 | -1.50% | $10.80 | $11.07 | $10.49 | 658.70K |
| 2026-09-21 | $10.68 | -3.61% | $11.17 | $11.46 | $10.58 | 455.20K |
| 2026-09-18 | $11.08 | -3.82% | $11.44 | $11.45 | $11.00 | 678.20K |
| 2026-09-17 | $11.52 | -1.12% | $11.92 | $11.98 | $11.47 | 316.50K |
| 2026-09-16 | $11.65 | -1.02% | $11.79 | $12.02 | $11.39 | 305.20K |
| 2026-09-15 | $11.77 | +3.34% | $11.44 | $11.87 | $11.19 | 280.20K |
| 2026-09-14 | $11.39 | -0.87% | $11.44 | $11.75 | $11.27 | 320.80K |
| 2026-09-11 | $11.49 | +2.68% | $11.40 | $11.64 | $11.24 | 545.70K |
| 2026-09-10 | $11.19 | -0.80% | $11.21 | $11.45 | $11.10 | 222.10K |
| 2026-09-09 | $11.28 | -2.25% | $11.45 | $11.53 | $11.10 | 248.70K |
| 2026-09-08 | $11.54 | -5.25% | $12.02 | $12.05 | $11.25 | 293.90K |
| 2026-09-04 | $12.18 | +2.35% | $11.86 | $12.32 | $11.71 | 250.70K |
| 2026-09-03 | $11.90 | +1.28% | $11.95 | $12.16 | $11.58 | 339.50K |
| 2026-09-02 | $11.75 | +0.95% | $11.64 | $11.98 | $11.64 | 237.70K |
| 2026-09-01 | $11.64 | -0.26% | $11.63 | $11.81 | $11.39 | 196.70K |
| 2026-08-31 | $11.67 | +1.39% | $11.44 | $11.73 | $11.40 | 260.10K |
| 2026-08-28 | $11.51 | -1.88% | $11.77 | $12.10 | $11.41 | 342.60K |
| 2026-08-27 | $11.73 | -1.92% | $11.95 | $12.09 | $11.62 | 226.70K |
| 2026-08-26 | $11.96 | -0.91% | $12.03 | $12.14 | $11.79 | 218.80K |
| 2026-08-25 | $12.07 | +1.86% | $12.04 | $12.13 | $11.70 | 344.90K |
| 2026-08-24 | $11.85 | -4.59% | $12.39 | $12.51 | $11.77 | 214.10K |
| 2026-08-21 | $12.42 | +6.34% | $11.74 | $12.48 | $11.44 | 487.20K |
| 2026-08-20 | $11.68 | -1.43% | $11.73 | $11.98 | $11.44 | 1.23M |
| 2026-08-19 | $11.85 | -1.17% | $12.25 | $12.45 | $11.72 | 624.00K |
| 2026-08-18 | $11.99 | +1.52% | $11.77 | $12.04 | $11.46 | 394.30K |
| 2026-08-17 | $11.81 | -1.75% | $12.00 | $12.22 | $11.57 | 573.30K |
| 2026-08-14 | $12.02 | -1.48% | $12.20 | $12.20 | $11.79 | 616.30K |
| 2026-08-13 | $12.20 | +4.01% | $11.79 | $13.00 | $11.64 | 1.14M |
| 2026-08-12 | $11.73 | +0.60% | $11.77 | $11.88 | $11.36 | 749.50K |
| 2026-08-11 | $11.66 | -0.68% | $11.78 | $12.06 | $11.35 | 807.10K |
| 2026-08-10 | $11.74 | +1.38% | $11.45 | $11.75 | $11.35 | 344.60K |
| 2026-08-07 | $11.58 | +1.22% | $11.45 | $11.98 | $11.31 | 445.90K |
| 2026-08-06 | $11.44 | +1.24% | $11.33 | $11.54 | $11.22 | 308.40K |
| 2026-08-05 | $11.30 | -0.44% | $11.44 | $11.56 | $11.17 | 303.20K |
| 2026-08-04 | $11.35 | +0.80% | $11.41 | $11.59 | $10.75 | 661.00K |
| 2026-08-03 | $11.26 | +8.17% | $10.61 | $11.35 | $9.93 | 424.40K |
| 2026-07-31 | $10.41 | +1.56% | $10.13 | $10.45 | $9.85 | 340.10K |
| 2026-07-30 | $10.25 | -0.49% | $10.40 | $10.86 | $10.14 | 384.60K |
| 2026-07-29 | $10.30 | -6.11% | $10.90 | $10.95 | $10.24 | 400.40K |
| 2026-07-28 | $10.97 | -0.72% | $11.10 | $11.17 | $10.77 | 360.80K |
| 2026-07-27 | $11.05 | +1.10% | $11.05 | $11.57 | $11.03 | 237.20K |
| 2026-07-24 | $10.93 | +1.67% | $10.87 | $11.39 | $10.86 | 242.20K |
| 2026-07-23 | $10.75 | +0.94% | $10.49 | $10.91 | $10.45 | 296.00K |
| 2026-07-22 | $10.65 | -4.31% | $11.11 | $11.23 | $10.49 | 233.50K |
| 2026-07-21 | $11.13 | +0.27% | $11.12 | $11.52 | $11.02 | 216.10K |
| 2026-07-20 | $11.10 | -0.36% | $11.11 | $11.56 | $10.68 | 710.60K |
| 2026-07-17 | $11.14 | -0.54% | $11.04 | $11.31 | $10.85 | 247.20K |
| 2026-07-16 | $11.20 | +1.63% | $11.11 | $11.43 | $10.86 | 261.90K |
| 2026-07-15 | $11.02 | +1.01% | $10.87 | $11.27 | $10.46 | 794.80K |
| 2026-07-14 | $10.91 | -2.15% | $11.15 | $11.45 | $10.69 | 439.10K |
| 2026-07-13 | $11.15 | -7.08% | $12.00 | $12.20 | $10.77 | 546.30K |
| 2026-07-10 | $12.00 | -1.48% | $12.32 | $12.79 | $11.82 | 328.50K |
| 2026-07-09 | $12.18 | +0.16% | $12.27 | $12.30 | $11.45 | 315.10K |
| 2026-07-08 | $12.16 | -1.06% | $12.11 | $12.37 | $11.75 | 395.00K |
| 2026-07-07 | $12.29 | -3.23% | $12.78 | $12.93 | $12.13 | 450.90K |
| 2026-07-06 | $12.70 | +2.17% | $12.51 | $12.84 | $12.25 | 515.30K |
| 2026-07-02 | $12.43 | +7.25% | $11.76 | $12.65 | $11.69 | 1.35M |
| 2026-07-01 | $11.59 | +2.75% | $11.25 | $11.88 | $11.25 | 575.00K |
| 2026-06-30 | $11.28 | -1.74% | $11.44 | $11.71 | $10.99 | 661.50K |
| 2026-06-29 | $11.48 | -5.12% | $11.99 | $12.08 | $11.27 | 811.70K |
| 2026-06-26 | $12.10 | +14.37% | $10.56 | $12.18 | $10.55 | 2.11M |
| 2026-06-25 | $10.58 | +6.01% | $10.01 | $10.72 | $10.01 | 679.60K |
| 2026-06-24 | $9.98 | +5.83% | $9.39 | $10.14 | $9.35 | 495.50K |
| 2026-06-23 | $9.43 | -0.63% | $9.31 | $9.84 | $9.31 | 303.90K |
| 2026-06-22 | $9.49 | +0.85% | $9.41 | $9.95 | $9.28 | 575.40K |
| 2026-06-18 | $9.41 | +7.05% | $8.96 | $9.45 | $8.63 | 906.70K |
| 2026-06-17 | $8.79 | -2.66% | $9.04 | $9.53 | $8.62 | 798.80K |
| 2026-06-16 | $9.03 | -3.83% | $9.45 | $9.57 | $8.96 | 1.19M |
| 2026-06-15 | $9.39 | -2.59% | $9.84 | $9.88 | $9.20 | 784.10K |
| 2026-06-12 | $9.64 | +1.26% | $9.53 | $10.08 | $9.30 | 663.50K |
| 2026-06-11 | $9.52 | +5.31% | $9.16 | $9.84 | $9.11 | 934.70K |
| 2026-06-10 | $9.04 | +4.51% | $8.63 | $9.06 | $8.49 | 808.40K |
| 2026-06-09 | $8.65 | +6.40% | $8.17 | $8.95 | $8.17 | 938.30K |
| 2026-06-08 | $8.13 | -4.35% | $8.59 | $8.69 | $7.95 | 1.71M |
| 2026-06-05 | $8.50 | +3.16% | $8.24 | $8.58 | $7.98 | 611.30K |
| 2026-06-04 | $8.24 | +6.05% | $7.87 | $8.56 | $7.84 | 572.70K |
| 2026-06-03 | $7.77 | +3.46% | $7.48 | $7.92 | $7.48 | 762.50K |
| 2026-06-02 | $7.51 | +2.18% | $7.43 | $7.57 | $7.31 | 468.60K |
| 2026-06-01 | $7.35 | -5.53% | $7.66 | $7.77 | $7.26 | 585.60K |
| 2026-05-29 | $7.78 | +1.04% | $7.74 | $8.04 | $7.64 | 633.70K |
| 2026-05-28 | $7.70 | -0.26% | $7.72 | $7.74 | $7.50 | 625.20K |
| 2026-05-27 | $7.72 | -5.51% | $8.18 | $8.30 | $7.68 | 465.40K |
| 2026-05-26 | $8.17 | +2.13% | $8.02 | $8.38 | $7.90 | 595.10K |
| 2026-05-22 | $8.00 | -2.20% | $8.41 | $8.64 | $7.99 | 644.30K |