Semper Paratus Acquisition Corporation
LGSTNASDAQFinancial Services
$4.51
$-0.03(-0.66%)
Market Cap$67359105
P/E Ratio—
52W High$11.5
52W Low$4.08
Semper Paratus Acquisition Corporation（LGST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lgst · 日线历史（复权）· FMP · 截至 2024年2月14日
5-Year High5Y
$12.03
Feb 23, 2023
-62.5% from here
5-Year Low5Y
$4.08
Feb 2, 2024
+10.5% from low
IPO Priceadj.
$9.94
Jan 5, 2022
-54.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–20 of 531 records
Annual Stock Price Performance · LGST
Jan 1 → Dec 31 · 3 years2024-59.4%$11.12 → $4.51
-59.4%
2023+7.8%$10.32 → $11.13
+7.8%
2022+0.3%$10.30 → $10.33
+0.3%
Best Year2023 · +7.8%
Worst Year2024 · -59.4%
Positive Years2 / 3
Avg Annual Return-17.1%
3Y Total Return-56.2%
3Y CAGR~-24.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in LGST?
If you invested $1,000 in LGST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$454
Total Return-54.6%
CAGR~-17.9% / yr
Profit$-546
Based on Jan 5, 2022 · $9.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Semper Paratus Acquisition Corporation（LGST）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LGST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LGST 历史股价FMP 日线复权 OHLCV