MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LMRI — Lumexa Imaging Holdings, Inc. Common Stock
NasdaqLumexa Imaging Holdings, Inc. Common Stock
$10.77
+0.45(+4.36%)
- O
- 10.61
- H
- 10.93
- L
- 10.50
- V
- 616.11K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.77
Period Return-41.85%
Period High$19.45
Period Low$6.45
Avg Daily Volume744.5K
Total Trading Days204
LMRI — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.61 | $10.93 | $10.50 | $10.77 | +$0.45 | +4.36% | 616,112 | $10.76 | $10.50 $10.93 |
| Oct 2, 2026 | $10.30 | $10.50 | $10.18 | $10.32 | +$0.22 | +2.18% | 476,422 | $10.32 | $10.18 $10.50 |
| Oct 1, 2026 | $10.28 | $10.52 | $9.94 | $10.10 | $-0.15 | -1.46% | 379,509 | $10.16 | $9.94 $10.52 |
| Sep 30, 2026 | $10.26 | $10.49 | $9.93 | $10.25 | $-0.01 | -0.10% | 781,552 | $10.31 | $9.93 $10.49 |
| Sep 29, 2026 | $10.20 | $10.31 | $10.07 | $10.26 | +$0.12 | +1.13% | 379,577 | $10.20 | $10.07 $10.31 |
| Sep 28, 2026 | $10.10 | $10.31 | $9.98 | $10.15 | $-0.07 | -0.64% | 165,287 | $10.14 | $9.98 $10.31 |
| Sep 25, 2026 | $10.25 | $10.27 | $9.86 | $10.21 | +$0.33 | +3.34% | 441,200 | $10.11 | $9.86 $10.27 |
| Sep 24, 2026 | $10.11 | $10.16 | $9.83 | $9.88 | $-0.26 | -2.56% | 326,154 | $9.94 | $9.83 $10.16 |
| Sep 23, 2026 | $10.44 | $10.58 | $10.00 | $10.14 | $-0.38 | -3.61% | 980,982 | $10.16 | $10.00 $10.58 |
| Sep 22, 2026 | $10.80 | $11.07 | $10.49 | $10.52 | $-0.16 | -1.50% | 658,683 | $10.68 | $10.49 $11.07 |
| Sep 21, 2026 | $11.17 | $11.46 | $10.58 | $10.68 | $-0.40 | -3.61% | 455,280 | $10.78 | $10.58 $11.46 |
| Sep 18, 2026 | $11.44 | $11.45 | $11.00 | $11.08 | $-0.44 | -3.82% | 678,176 | $11.13 | $11.00 $11.45 |
| Sep 17, 2026 | $11.92 | $11.99 | $11.47 | $11.52 | $-0.13 | -1.12% | 316,526 | $11.57 | $11.47 $11.99 |
| Sep 16, 2026 | $11.79 | $12.02 | $11.39 | $11.65 | $-0.12 | -1.02% | 305,177 | $11.65 | $11.39 $12.02 |
| Sep 15, 2026 | $11.44 | $11.87 | $11.19 | $11.77 | +$0.38 | +3.34% | 280,170 | $11.70 | $11.19 $11.87 |
| Sep 14, 2026 | $11.44 | $11.75 | $11.27 | $11.39 | $-0.10 | -0.87% | 320,782 | $11.41 | $11.27 $11.75 |
| Sep 11, 2026 | $11.40 | $11.64 | $11.24 | $11.49 | +$0.30 | +2.68% | 545,711 | $11.41 | $11.24 $11.64 |
| Sep 10, 2026 | $11.21 | $11.45 | $11.10 | $11.19 | $-0.09 | -0.80% | 222,081 | $11.22 | $11.10 $11.45 |
| Sep 9, 2026 | $11.45 | $11.53 | $11.10 | $11.28 | $-0.26 | -2.25% | 248,717 | $11.33 | $11.10 $11.53 |
| Sep 8, 2026 | $12.02 | $12.05 | $11.25 | $11.54 | $-0.64 | -5.25% | 293,921 | $11.53 | $11.25 $12.05 |
| Sep 4, 2026 | $11.86 | $12.32 | $11.71 | $12.18 | +$0.28 | +2.35% | 250,656 | $12.16 | $11.71 $12.32 |
| Sep 3, 2026 | $11.95 | $12.16 | $11.58 | $11.90 | +$0.15 | +1.28% | 339,463 | $11.86 | $11.58 $12.16 |
| Sep 2, 2026 | $11.64 | $11.99 | $11.64 | $11.75 | +$0.11 | +0.95% | 237,741 | $11.74 | $11.64 $11.99 |
| Sep 1, 2026 | $11.63 | $11.82 | $11.39 | $11.64 | $-0.03 | -0.26% | 196,740 | $11.63 | $11.39 $11.82 |
| Aug 31, 2026 | $11.44 | $11.74 | $11.40 | $11.67 | +$0.16 | +1.39% | 260,074 | $11.63 | $11.40 $11.74 |
| Aug 28, 2026 | $11.77 | $12.11 | $11.41 | $11.51 | $-0.22 | -1.88% | 342,622 | $11.63 | $11.41 $12.11 |
| Aug 27, 2026 | $11.95 | $12.09 | $11.62 | $11.73 | $-0.23 | -1.92% | 226,679 | $11.76 | $11.62 $12.09 |
| Aug 26, 2026 | $12.03 | $12.14 | $11.79 | $11.96 | $-0.11 | -0.91% | 218,815 | $11.92 | $11.79 $12.14 |
| Aug 25, 2026 | $12.04 | $12.13 | $11.70 | $12.07 | +$0.22 | +1.86% | 344,946 | $11.95 | $11.70 $12.13 |
| Aug 24, 2026 | $12.39 | $12.51 | $11.77 | $11.85 | $-0.57 | -4.59% | 214,076 | $12.05 | $11.77 $12.51 |