Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	0.8690	0.8738	0.7821	0.8014	1,765,470	-0.06(-6.74%)
Oct 31, 2022	0.8448	0.8593	0.8277	0.8593	980,104	+0.00(+0.56%)
Oct 28, 2022	0.7724	0.8641	0.7676	0.8545	1,921,720	+0.10(+12.74%)
Oct 27, 2022	0.7772	0.7869	0.7531	0.7579	475,492	+0.00(+0.00%)
Oct 26, 2022	0.7579	0.7927	0.7483	0.7579	815,161	+0.00(+0.00%)
Oct 25, 2022	0.7338	0.7628	0.7243	0.7579	903,028	+0.03(+4.67%)
Oct 24, 2022	0.7193	0.7338	0.6807	0.7241	774,471	+0.01(+2.04%)
Oct 21, 2022	0.7097	0.7338	0.6903	0.7097	764,384	+0.01(+2.08%)
Oct 20, 2022	0.6662	0.7241	0.6662	0.6952	586,464	+0.03(+5.11%)
Oct 19, 2022	0.6662	0.7004	0.6566	0.6614	508,386	+0.00(+0.74%)
Oct 18, 2022	0.6517	0.6710	0.6397	0.6566	1,536,969	+0.01(+1.49%)
Oct 17, 2022	0.6759	0.7044	0.6372	0.6469	1,748,938	-0.06(-8.22%)
Oct 14, 2022	0.6662	0.7097	0.6469	0.7048	819,757	+0.04(+6.57%)
Oct 13, 2022	0.6517	0.6759	0.6131	0.6614	2,271,928	-0.01(-2.14%)
Oct 12, 2022	0.6710	0.7118	0.6469	0.6759	1,181,008	+0.02(+2.94%)
Oct 11, 2022	0.6276	0.6662	0.6276	0.6566	734,422	+0.03(+4.62%)
Oct 10, 2022	0.6372	0.6372	0.6034	0.6276	810,608	+0.01(+1.56%)
Oct 07, 2022	0.6324	0.6421	0.6131	0.6179	734,130	-0.02(-3.76%)
Oct 06, 2022	0.6517	0.6807	0.6324	0.6421	2,006,914	-0.01(-2.21%)
Oct 05, 2022	0.6614	0.6821	0.6469	0.6566	1,327,508	-0.03(-4.90%)
Oct 04, 2022	0.6710	0.7048	0.6421	0.6903	1,840,420	+0.03(+5.15%)