Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.690	2.830	2.570	2.630	973,090	+0.05(+1.94%)
Jan 30, 2023	2.670	2.710	2.520	2.580	538,024	-0.08(-3.01%)
Jan 27, 2023	2.300	2.735	2.260	2.660	859,811	+0.32(+13.68%)
Jan 26, 2023	2.270	2.340	2.190	2.340	398,416	+0.10(+4.46%)
Jan 25, 2023	2.250	2.320	2.205	2.240	190,529	-0.06(-2.61%)
Jan 24, 2023	2.340	2.340	2.230	2.300	274,763	-0.02(-0.86%)
Jan 23, 2023	2.290	2.340	2.270	2.320	204,601	+0.05(+2.20%)
Jan 20, 2023	2.190	2.315	2.145	2.270	219,810	+0.12(+5.58%)
Jan 19, 2023	2.240	2.240	2.060	2.150	553,952	-0.08(-3.59%)
Jan 18, 2023	2.250	2.299	2.210	2.230	325,883	+0.01(+0.45%)
Jan 17, 2023	2.240	2.315	2.185	2.220	282,705	-0.04(-1.77%)
Jan 13, 2023	2.500	2.500	2.120	2.260	878,918	-0.21(-8.50%)
Jan 12, 2023	2.380	2.475	2.270	2.470	523,103	+1.35(+120.54%)
Jan 11, 2023	1.120	1.154	1.101	1.120	1,211,953	+0.00(+0.00%)
Jan 10, 2023	1.004	1.120	1.004	1.120	2,158,325	+0.09(+8.92%)
Jan 09, 2023	0.9752	1.048	0.9655	1.028	2,072,648	+0.03(+3.40%)
Jan 06, 2023	0.9414	1.026	0.9414	0.9945	1,836,114	+0.05(+5.64%)
Jan 05, 2023	0.8738	0.9559	0.8690	0.9414	1,094,298	+0.04(+4.84%)
Jan 04, 2023	0.7917	0.9366	0.7917	0.8979	1,961,667	+0.11(+14.11%)
Jan 03, 2023	0.7917	0.7990	0.7671	0.7869	1,241,425	-0.01(-1.21%)
Dec 30, 2022	0.7628	0.7966	0.7628	0.7966	1,002,762	+0.01(+1.23%)
Dec 29, 2022	0.7628	0.8014	0.7531	0.7869	749,797	+0.01(+1.88%)
Dec 28, 2022	0.7241	0.7821	0.7193	0.7724	834,116	+0.04(+5.26%)
Dec 27, 2022	0.7434	0.7579	0.7241	0.7338	827,380	-0.02(-3.18%)
Dec 23, 2022	0.7193	0.7579	0.7154	0.7579	404,746	+0.04(+5.37%)
Dec 22, 2022	0.6903	0.7193	0.6865	0.7193	405,181	+0.02(+2.76%)
Dec 21, 2022	0.7193	0.7327	0.6855	0.7000	1,225,426	-0.01(-1.36%)
Dec 20, 2022	0.7628	0.7628	0.7000	0.7097	1,726,529	-0.05(-6.37%)
Dec 19, 2022	0.7579	0.7845	0.7483	0.7579	991,302	-0.02(-2.48%)
Dec 16, 2022	0.7724	0.7821	0.7603	0.7772	1,072,875	-0.00(-0.62%)
Dec 15, 2022	0.7821	0.8062	0.7676	0.7821	1,405,839	-0.03(-3.57%)
Dec 14, 2022	0.8110	0.8368	0.7871	0.8110	984,073	+0.00(+0.00%)
Dec 13, 2022	0.8690	0.8979	0.8014	0.8110	757,743	-0.03(-4.00%)
Dec 12, 2022	0.8110	0.8690	0.7924	0.8448	1,428,836	+0.02(+2.34%)
Dec 09, 2022	0.7917	0.8593	0.7821	0.8255	1,186,025	+0.04(+5.56%)
Dec 08, 2022	0.7434	0.7917	0.7434	0.7821	462,767	+0.03(+4.52%)
Dec 07, 2022	0.7579	0.7917	0.7290	0.7483	1,013,253	-0.01(-1.90%)
Dec 06, 2022	0.7966	0.8062	0.7386	0.7628	896,996	-0.03(-3.66%)
Dec 05, 2022	0.8062	0.8207	0.7724	0.7917	730,269	+0.01(+1.23%)
Dec 02, 2022	0.7483	0.7869	0.7290	0.7821	761,175	+0.05(+7.28%)
Dec 01, 2022	0.7917	0.7917	0.7290	0.7290	1,359,718	-0.07(-9.04%)
Nov 30, 2022	0.7531	0.8062	0.7344	0.8014	505,704	+0.05(+6.41%)
Nov 29, 2022	0.7483	0.7676	0.7338	0.7531	423,184	+0.00(+0.00%)
Nov 28, 2022	0.7338	0.7574	0.7145	0.7531	594,152	+0.00(+0.65%)
Nov 25, 2022	0.7531	0.7555	0.7241	0.7483	281,047	+0.00(+0.00%)
Nov 23, 2022	0.7145	0.7579	0.6903	0.7483	544,267	+0.02(+2.65%)
Nov 22, 2022	0.7290	0.7386	0.7193	0.7290	369,781	+0.00(+0.67%)
Nov 21, 2022	0.7386	0.7386	0.7048	0.7241	531,079	-0.01(-1.96%)
Nov 18, 2022	0.7338	0.7507	0.7338	0.7386	590,423	+0.00(+0.66%)
Nov 17, 2022	0.7386	0.7386	0.7145	0.7338	410,263	-0.01(-1.30%)
Nov 16, 2022	0.7434	0.7676	0.7266	0.7434	727,409	+0.00(+0.65%)
Nov 15, 2022	0.7241	0.7772	0.7193	0.7386	921,858	+0.01(+1.32%)
Nov 14, 2022	0.7821	0.7821	0.7097	0.7290	2,076,841	-0.06(-7.36%)
Nov 11, 2022	0.7338	0.7954	0.7338	0.7869	1,096,092	+0.06(+7.95%)
Nov 10, 2022	0.6807	0.7724	0.6807	0.7290	1,593,191	+0.08(+11.85%)
Nov 09, 2022	0.7386	0.7483	0.6517	0.6517	1,167,161	-0.05(-7.53%)
Nov 08, 2022	0.7966	0.8106	0.7048	0.7048	1,431,960	-0.10(-12.05%)
Nov 07, 2022	0.7917	0.8207	0.7531	0.8014	565,489	+0.06(+8.50%)
Nov 04, 2022	0.7434	0.7627	0.7266	0.7386	555,606	+0.00(+0.00%)
Nov 03, 2022	0.7579	0.7579	0.7121	0.7386	516,902	+0.00(+0.00%)
Nov 02, 2022	0.7917		0.7386	0.7386	993,656	-0.06(-7.83%)