5 DAY PERFORMANCE
+35.86%
1 MONTH PERFORMANCE
+17.97%
3 MONTH PERFORMANCE
+9.05%
6 MONTH PERFORMANCE
-28.17%
YEAR-TO-DATE PERFORMANCE
-14.67%
1 YEAR PERFORMANCE
-38.95%
Lumen Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.25 | $3.90 (-8.24%) | $4.47 | $3.84 | 14.75 M | |
| 11/04/2026 | $4.92 | $4.47 (-9.15%) | $4.97 | $4.45 | 18.82 M | $4.49 B |
| 11/03/2026 | $4.91 | $4.75 (-3.26%) | $4.97 | $4.62 | 16.08 M | $4.77 B |
| 11/02/2026 | $4.92 | $4.83 (-1.83%) | $5.07 | $4.81 | 12.46 M | $4.85 B |
| 10/30/2026 | $4.66 | $4.88 (4.72%) | $4.92 | $4.63 | 12.01 M | $4.90 B |
| 10/29/2026 | $4.78 | $4.79 (0.21%) | $4.84 | $4.64 | 12.23 M | $4.81 B |
| 10/28/2026 | $4.75 | $4.80 (1.05%) | $4.86 | $4.61 | 11.94 M | $4.82 B |
| 10/27/2026 | $4.48 | $4.69 (4.69%) | $4.75 | $4.46 | 14.53 M | $4.71 B |
| 10/26/2026 | $4.62 | $4.43 (-4.11%) | $4.62 | $4.41 | 11.24 M | $4.45 B |
| 10/23/2026 | $4.40 | $4.57 (3.86%) | $4.69 | $4.37 | 12.51 M | $4.59 B |
| 10/22/2026 | $4.37 | $4.46 (2.06%) | $4.48 | $4.25 | 11.96 M | $4.48 B |
| 10/21/2026 | $4.58 | $4.46 (-2.62%) | $4.61 | $4.37 | 8.98 M | $4.48 B |
| 10/20/2026 | $4.46 | $4.48 (0.45%) | $4.53 | $4.31 | 13.03 M | $4.50 B |
| 10/19/2026 | $4.74 | $4.46 (-5.91%) | $4.74 | $4.43 | 11.67 M | $4.48 B |
| 10/16/2026 | $4.87 | $4.65 (-4.52%) | $4.88 | $4.51 | 14.00 M | $4.67 B |
| 10/15/2026 | $4.45 | $4.87 (9.44%) | $4.95 | $4.38 | 34.68 M | $4.89 B |
| 10/14/2026 | $4.89 | $4.55 (-6.95%) | $4.94 | $4.52 | 25.58 M | $4.57 B |
| 10/13/2026 | $4.96 | $4.99 (0.6%) | $5.06 | $4.88 | 15.55 M | $5.01 B |
| 10/12/2026 | $5.25 | $5.05 (-3.81%) | $5.28 | $4.99 | 11.80 M | $5.07 B |
| 10/09/2026 | $5.56 | $5.28 (-5.04%) | $5.58 | $5.13 | 18.15 M | $5.30 B |
| 10/08/2026 | $5.84 | $5.56 (-4.79%) | $5.88 | $5.47 | 17.09 M | $5.58 B |
| 10/07/2026 | $5.79 | $5.91 (2.07%) | $6.00 | $5.70 | 10.53 M | $5.93 B |
| 10/06/2026 | $5.72 | $5.91 (3.32%) | $5.92 | $5.58 | 12.22 M | $5.93 B |
| 10/05/2026 | $5.75 | $5.62 (-2.26%) | $5.78 | $5.59 | 13.14 M | $5.64 B |
| 10/02/2026 | $5.68 | $5.75 (1.23%) | $5.88 | $5.61 | 12.13 M | $5.77 B |
| 10/01/2026 | $5.59 | $5.59 (0%) | $5.72 | $5.38 | 22.41 M | $5.61 B |
| 09/30/2026 | $5.57 | $5.60 (0.54%) | $5.65 | $5.52 | 10.26 M | $5.62 B |
| 09/29/2026 | $5.56 | $5.54 (-0.36%) | $5.62 | $5.46 | 10.06 M | $5.56 B |
| 09/28/2026 | $5.65 | $5.53 (-2.12%) | $5.76 | $5.50 | 12.93 M | $5.55 B |
| 09/25/2026 | $5.86 | $5.71 (-2.56%) | $5.96 | $5.70 | 9.57 M | $5.73 B |
| 09/24/2026 | $6.05 | $5.86 (-3.14%) | $6.06 | $5.82 | 12.71 M | $5.88 B |
| 09/23/2026 | $6.36 | $6.13 (-3.62%) | $6.37 | $6.11 | 9.71 M | $6.16 B |
| 09/22/2026 | $6.48 | $6.38 (-1.54%) | $6.54 | $6.36 | 9.48 M | $6.41 B |
| 09/21/2026 | $6.57 | $6.46 (-1.67%) | $6.57 | $6.34 | 11.42 M | $6.49 B |
| 09/18/2026 | $6.51 | $6.40 (-1.69%) | $6.57 | $6.33 | 30.95 M | $6.43 B |
| 09/17/2026 | $6.92 | $6.48 (-6.36%) | $6.99 | $6.44 | 13.46 M | $6.51 B |
| 09/16/2026 | $6.93 | $6.67 (-3.75%) | $7.04 | $6.60 | 11.81 M | $6.70 B |
| 09/15/2026 | $7.04 | $6.83 (-2.98%) | $7.17 | $6.83 | 13.91 M | $6.86 B |
| 09/14/2026 | $6.77 | $7.03 (3.84%) | $7.18 | $6.67 | 13.42 M | $7.06 B |
| 09/11/2026 | $7.00 | $6.94 (-0.86%) | $7.27 | $6.93 | 16.67 M | $6.97 B |
| 09/10/2026 | $6.71 | $6.81 (1.49%) | $6.86 | $6.63 | 11.16 M | $6.84 B |
| 09/09/2026 | $6.65 | $6.81 (2.41%) | $6.88 | $6.47 | 12.92 M | $6.84 B |
| 09/08/2026 | $6.84 | $6.64 (-2.92%) | $6.84 | $6.50 | 11.70 M | $6.67 B |
| 09/04/2026 | $6.98 | $6.77 (-3.01%) | $7.07 | $6.74 | 8.54 M | $6.80 B |
| 09/03/2026 | $6.92 | $6.91 (-0.14%) | $7.04 | $6.55 | 13.73 M | $6.94 B |
| 09/02/2026 | $6.43 | $6.81 (5.91%) | $6.89 | $6.40 | 15.44 M | $6.84 B |
| 09/01/2026 | $6.09 | $6.38 (4.76%) | $6.52 | $6.05 | 14.50 M | $6.41 B |
| 08/31/2026 | $5.99 | $6.25 (4.34%) | $6.25 | $5.88 | 17.02 M | $6.28 B |
| 08/28/2026 | $6.16 | $6.04 (-1.95%) | $6.18 | $5.96 | 10.72 M | $6.06 B |
| 08/27/2026 | $6.13 | $6.14 (0.16%) | $6.25 | $6.02 | 10.09 M | $6.17 B |
| 08/26/2026 | $5.86 | $6.09 (3.92%) | $6.11 | $5.85 | 11.39 M | $6.11 B |
| 08/25/2026 | $5.72 | $5.89 (2.97%) | $5.91 | $5.68 | 12.38 M | $5.91 B |
| 08/24/2026 | $5.91 | $5.67 (-4.06%) | $6.01 | $5.65 | 10.97 M | $5.69 B |
| 08/21/2026 | $6.05 | $5.94 (-1.82%) | $6.08 | $5.88 | 7.57 M | $5.96 B |
| 08/20/2026 | $6.07 | $6.01 (-0.99%) | $6.15 | $5.90 | 8.91 M | $6.03 B |
| 08/19/2026 | $6.22 | $6.13 (-1.45%) | $6.32 | $6.09 | 7.58 M | $6.16 B |
| 08/18/2026 | $6.45 | $6.13 (-4.96%) | $6.46 | $6.07 | 10.15 M | $6.16 B |
| 08/17/2026 | $6.66 | $6.58 (-1.2%) | $6.77 | $6.45 | 8.81 M | $6.61 B |
| 08/14/2026 | $6.43 | $6.72 (4.51%) | $6.80 | $6.37 | 19.81 M | $6.75 B |
| 08/13/2026 | $6.28 | $6.40 (1.91%) | $6.50 | $6.18 | 12.77 M | $6.43 B |
| 08/12/2026 | $6.50 | $6.29 (-3.23%) | $6.52 | $6.28 | 10.76 M | $6.32 B |
| 08/11/2026 | $6.65 | $6.38 (-4.06%) | $6.74 | $6.32 | 12.48 M | $6.41 B |
| 08/10/2026 | $6.23 | $6.64 (6.58%) | $6.72 | $6.20 | 19.17 M | $6.67 B |
| 08/07/2026 | $6.21 | $6.24 (0.48%) | $6.39 | $6.10 | 21.01 M | $6.27 B |
| 08/06/2026 | $6.06 | $5.90 (-2.64%) | $6.27 | $5.76 | 17.42 M | $5.92 B |
| 08/05/2026 | $6.55 | $6.08 (-7.18%) | $6.74 | $5.95 | 29.88 M | $6.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
