Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Loopring LRC.X

Full chart Compare
Set alert

Price alert · LRC.X

All alert types
0.00634 -0.00023 (-3.55%)

As ofNov 15, 2026, 1:00 PM EST

0.006101 Day range 0.006683
0.006322 52-week range 0.0672
YTD
-87.17%
1 year
-89.58%

LRC.X price history

LRC.X daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 15, 20260.006310.006450.006190.00631-0.00001-0.14%136,017
Nov 14, 20260.006940.006980.006120.00632-0.00063-9.04%299,882
Nov 13, 20260.007050.007100.006850.00695-0.00010-1.35%772,303
Nov 12, 20260.006940.007530.006900.00705+0.00011+1.56%1,845,670
Nov 11, 20260.007150.007340.006740.00694-0.00022-3.01%1,141,600
Nov 10, 20260.007290.007410.007090.00715-0.00014-1.90%548,754
Nov 9, 20260.007150.007360.006960.00729+0.00014+1.89%742,656
Nov 8, 20260.007380.007450.007010.00716-0.00023-3.06%738,979
Nov 7, 20260.007670.007740.007320.00738-0.00029-3.78%777,234
Nov 6, 20260.007370.007700.007350.00767+0.00030+4.04%757,788
Nov 5, 20260.007840.007920.007310.00737-0.00047-5.99%673,532
Nov 4, 20260.007910.008020.007730.00784-0.00007-0.88%696,061
Nov 3, 20260.007790.007950.007670.00791+0.00012+1.58%663,984
Nov 2, 20260.007840.008150.007720.00779-0.00005-0.61%683,426
Nov 1, 20260.007910.008160.007740.00784-0.00007-0.93%732,187
Oct 31, 20260.007900.008320.007800.00791+0.00001+0.13%894,326
Oct 30, 20260.007910.008150.006590.00790-0.00001-0.12%1,290,645
Oct 29, 20260.008450.008480.007750.00791-0.00054-6.40%859,973
Oct 28, 20260.008120.008670.008060.00845+0.00033+4.10%1,364,431
Oct 27, 20260.008310.008310.007820.00812-0.00019-2.26%820,428
Oct 26, 20260.008480.008550.008200.00831-0.00017-2.04%975,779
Oct 25, 20260.008200.009670.008180.00848+0.00028+3.41%3,252,446
Oct 24, 20260.008170.008320.007950.00820+0.00003+0.35%694,628
Oct 23, 20260.008330.008570.008060.00817-0.00017-2.02%689,097
Oct 22, 20260.008780.008810.008210.00834-0.00044-5.03%740,744
Oct 21, 20260.008770.008960.008670.00878+0.00001+0.12%719,406
Oct 20, 20260.008740.008980.008390.00877+0.00003+0.35%999,260
Oct 19, 20260.008860.009090.008560.00874-0.00013-1.41%722,736
Oct 18, 20260.009010.009100.008390.00887-0.00014-1.56%820,138
Oct 17, 20260.009230.009780.008800.00901-0.00023-2.50%1,333,696
Oct 16, 20260.009270.009540.009010.00924-0.00003-0.32%922,329
Oct 15, 20260.009350.009520.008600.00927-0.00009-0.94%1,433,584
Oct 14, 20260.009500.009750.009240.00935-0.00020-2.05%1,158,525
Oct 13, 20260.009790.009990.009450.00955-0.00022-2.21%981,577
Oct 12, 20260.010350.010350.009760.00977-0.00058-5.62%1,023,828
Oct 11, 20260.010030.010530.009910.01035+0.00031+3.13%1,753,870
Oct 10, 20260.010200.010330.009860.01003-0.00017-1.66%1,463,022
Oct 9, 20260.009690.010650.009600.01020+0.00051+5.27%2,500,770
Oct 8, 20260.009800.010030.009410.00969-0.00011-1.12%1,623,003
Oct 7, 20260.010220.010220.009550.00980-0.00042-4.12%1,385,026
Oct 6, 20260.010310.010360.010150.01022-0.00009-0.82%1,173,742
Oct 5, 20260.010390.010910.010080.01031-0.00008-0.79%2,949,339
Oct 4, 20260.010400.011120.010340.01039-0.00001-0.12%3,497,816
Oct 3, 20260.010310.010570.010230.01040+0.00009+0.89%1,568,595
Oct 2, 20260.010300.010560.010200.01031+0.00001+0.12%1,765,102
Oct 1, 20260.010340.010750.010160.01030-0.00004-0.43%3,105,100
Sep 30, 20260.010100.010840.009920.01034+0.00024+2.37%2,931,936
Sep 29, 20260.009940.010270.009830.01010+0.00016+1.66%1,185,934
Sep 28, 20260.010480.010640.009870.00994-0.00055-5.21%1,883,017
Sep 27, 20260.010340.011040.009910.01048+0.00015+1.43%4,765,971
Sep 26, 20260.009830.010600.009710.01034+0.00051+5.17%2,728,029
Sep 25, 20260.009500.009830.009470.00983+0.00033+3.49%1,344,373
Sep 24, 20260.009340.009640.009220.00950+0.00016+1.72%1,204,843
Sep 23, 20260.009720.010070.009210.00934-0.00038-3.96%1,953,888
Sep 22, 20260.009510.010010.009370.00972+0.00021+2.22%2,211,348
Sep 21, 20260.009190.009740.009090.00951+0.00032+3.50%1,916,312
Sep 20, 20260.009180.009320.008880.00919+0.00001+0.08%1,342,110
Sep 19, 20260.009150.009410.009090.00918+0.00003+0.34%1,423,828
Sep 18, 20260.008960.009240.008910.00915+0.00019+2.09%1,569,308
Sep 17, 20260.008780.009060.008680.00896+0.00019+2.11%1,672,584
Sep 16, 20260.008930.009310.008550.00878-0.00015-1.67%3,194,775
Sep 15, 20260.008730.009640.008540.00893+0.00019+2.23%5,429,213
Sep 14, 20260.008770.008920.008550.00873-0.00003-0.35%1,741,029
Sep 13, 20260.009560.009740.008670.00876-0.00079-8.30%3,097,412
Sep 12, 20260.008690.011280.008560.00956+0.00087+9.97%13,492,427
Sep 11, 20260.008690.008930.008520.008690.00000+0.03%2,335,748
Sep 10, 20260.010140.010540.008630.00869-0.00145-14.32%6,068,194
Sep 9, 20260.008440.011980.008440.01014+0.00170+20.07%16,797,923
Sep 8, 20260.008390.008510.008360.00844+0.00005+0.62%844,021
Sep 7, 20260.008410.008810.008360.00839-0.00002-0.19%961,724
Sep 6, 20260.008340.008560.008320.00841+0.00007+0.82%864,571
Sep 5, 20260.008310.008440.008230.00834+0.00003+0.41%891,480
Sep 4, 20260.008420.008490.008180.00831-0.00011-1.32%1,316,605
Sep 3, 20260.008160.008730.008130.00842+0.00026+3.15%2,957,909
Sep 2, 20260.007960.009330.007880.00816+0.00020+2.47%5,873,053
Sep 1, 20260.007890.008030.007800.00796+0.00007+0.87%1,195,174
Aug 31, 20260.007960.008290.007840.00789-0.00007-0.84%1,235,942
Aug 30, 20260.008170.008320.007930.00796-0.00021-2.56%1,402,590
Aug 29, 20260.008180.008480.008040.00817-0.00001-0.12%1,580,887
Aug 28, 20260.008550.008550.008150.00818-0.00037-4.37%1,245,093
Aug 27, 20260.008460.008660.008220.00855+0.00009+1.08%1,909,108
Aug 26, 20260.008360.008540.008140.00846+0.00010+1.22%1,610,315
Aug 25, 20260.009430.009440.008340.00836-0.00106-11.26%3,655,578
Aug 24, 20260.008650.009460.008420.00942+0.00077+8.96%4,569,593
Aug 23, 20260.008510.008880.008210.00865+0.00014+1.61%2,669,250
Aug 22, 20260.008610.011860.008450.00851-0.00010-1.18%3,657,957
Aug 21, 20260.008240.008690.008070.00861+0.00037+4.48%3,307,722
Aug 20, 20260.007930.008370.007800.00824+0.00031+3.92%3,067,439
Aug 19, 20260.007650.008150.007570.00793+0.00028+3.66%2,864,154
Aug 18, 20260.008170.011110.007630.00765-0.00052-6.34%2,807,590
Aug 17, 20260.008510.012290.008140.00817-0.00034-4.01%2,913,730
Aug 16, 20260.008780.008790.008510.00851-0.00026-3.01%2,412,305
Aug 15, 20260.008780.008850.008670.008780.000000.00%2,424,771

93 days, newest first. Daily bars as drawn on the LRC.X chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.