Semper Paratus Acquisition Corporation
Semper Paratus Acquisition Corporation (LGST) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
lgst · EOD price history · split-adj. · FMP · as of Feb 14, 2024
Historical Price Data · LGST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 14, 2024 | $4.74 | $5.40 | $4.51 | $4.51 | $4.51 | 12K | -4.85% |
| Feb 13, 2024 | $4.72 | $4.85 | $4.51 | $4.51 | $4.51 | 4K | -4.45% |
| Feb 12, 2024 | $4.56 | $5.02 | $4.39 | $4.78 | $4.78 | 17K | +4.82% |
| Feb 9, 2024 | $4.74 | $4.80 | $4.64 | $4.65 | $4.65 | 10K | -1.96% |
| Feb 8, 2024 | $5.18 | $5.18 | $4.53 | $4.53 | $4.53 | 8K | -12.46% |
| Feb 7, 2024 | $5.42 | $5.94 | $4.64 | $5.31 | $5.31 | 16K | -2.03% |
| Feb 6, 2024 | $5.18 | $5.58 | $4.60 | $5.53 | $5.53 | 22K | +6.70% |
| Feb 5, 2024 | $4.20 | $6.70 | $4.20 | $5.29 | $5.29 | 91K | +25.95% |
| Feb 2, 2024 | $4.98 | $4.98 | $4.08 | $4.20 | $4.20 | 5K | -15.66% |
| Feb 1, 2024 | $5.32 | $5.32 | $4.65 | $4.81 | $4.81 | 25K | -9.59% |
| Jan 31, 2024 | $5.71 | $5.71 | $5.18 | $5.27 | $5.27 | 10K | -7.71% |
| Jan 30, 2024 | $5.60 | $6.56 | $5.60 | $5.76 | $5.76 | 19K | +2.86% |
| Jan 29, 2024 | $7.61 | $7.61 | $5.50 | $5.55 | $5.55 | 39K | -27.07% |
| Jan 26, 2024 | $10.00 | $10.00 | $6.65 | $7.58 | $7.58 | 41K | -24.20% |
| Jan 25, 2024 | $11.19 | $11.25 | $11.05 | $11.05 | $11.05 | 8K | -1.25% |
| Jan 24, 2024 | $10.98 | $11.01 | $10.98 | $11.01 | $11.01 | 3K | +0.27% |
| Jan 23, 2024 | $11.24 | $11.41 | $11.22 | $11.35 | $11.35 | 70K | +0.95% |
| Jan 22, 2024 | $11.20 | $11.20 | $11.15 | $11.15 | $11.15 | 1K | -0.45% |
| Jan 19, 2024 | $11.11 | $11.24 | $11.11 | $11.24 | $11.24 | 1K | +1.17% |
| Jan 18, 2024 | $11.20 | $11.21 | $11.14 | $11.15 | $11.15 | 51K | -0.45% |
Annual Stock Price Performance · LGST
Jan 1 → Dec 31 · 3 yearsSimilar Companies in Financial Services
View sector
What If You Invested in LGST?
If you invested $1,000 in LGST at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Semper Paratus Acquisition Corporation (LGST) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $4.51. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.