Other US listings · LDSN · stock
Aphoenity International Holdings Inc. (LDSN) stock price history
Every Other US listings trading session of Aphoenity International Holdings Inc. from Apr 1, 2020 to Oct 30, 2026: 1,654 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LDSN adjusted close, 2020 to 2026
- $15.52
- All time high, 2021
- $0.0049
- 52 week high, $0.0001 low
- 1,654
- Daily sessions since 2020
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
LDSN key facts
- Aphoenity International Holdings Inc. (LDSN) closed at $0.0037 on Oct 30, 2026 on Other US listings.
- LDSN's all time high close is $15.52, set on Jul 12, 2021; its all time low close is $0.0001 on Sep 25, 2025.
- LDSN's 52 week range is $0.0001 to $0.0049.
- LDSN returned +236.4% over the year to Oct 30, 2026 and -99.9% over five years.
- Since Apr 1, 2020 LDSN returned -97%, -41.8% a year compounded.
- LDSN's deepest drawdown was -100.0% from Jul 15, 2021 to Sep 25, 2025.
- DataCedar holds 1,654 daily sessions of LDSN history from Apr 1, 2020, adjusted for splits and dividends, served by the API under a key.
LDSN price chart, 2020 to 2026
LDSN returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +117.6% |
| 6 months | +3,600% |
| Year to date | +236.4% |
| 1 year | +236.4% |
| 3 years | -96.7% |
| 5 years | -99.9% |
| 10 years | n/a |
| Since Apr 1, 2020 | -97.2% |
| Compound annual growth, 6.6 years | -41.8% |
LDSN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.52 on Jul 12, 2021
- All time low close
- $0.0001 on Sep 25, 2025
- 52 week high
- $0.0049 on Sep 21, 2026
- 52 week low
- $0.0001 on Mar 2, 2026
- Deepest drawdown
- -100.0% from Jul 15, 2021 to Sep 25, 2025, not yet recovered
- Best single session
- +1,600% on May 6, 2026
- Worst single session
- -94.1% on Mar 2, 2026
- Volatility, 1 year annualised
- 605.4%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2021, -23%
- Worst calendar year
- 2024, -98%
LDSN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Apr 1, 2020; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0011 | $0.0049 | $0.0001 | $0.0037 | +236.4% | 4.2M | 209 |
| 2025 | $0.0057 | $0.0134 | $0.0001 | $0.0011 | -78.0% | 13.6M | 249 |
| 2024 | $0.2130 | $1.09 | $0.0030 | $0.0050 | -97.7% | 65.8M | 252 |
| 2023 | $0.3200 | $1.70 | $0.1000 | $0.2130 | -33.4% | 221.7K | 250 |
| 2022 | $1.35 | $2.65 | $0.1100 | $0.3200 | -76.3% | 81.9K | 251 |
| 2021 | $1.75 | $17.95 | $1.02 | $1.35 | -22.9% | 303.8K | 252 |
| 2020 | $0.1300 | $2.00 | $0.1300 | $1.75 | n/a | 15K | 191 |
LDSN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.0037 | -5.1% |
| September 2026 | $0.0039 | +387.5% |
| August 2026 | $0.0008 | -52.9% |
| July 2026 | $0.0017 | +41.7% |
| June 2026 | $0.0012 | +50.0% |
| May 2026 | $0.0008 | +700.0% |
| April 2026 | $0.0001 | -90.9% |
| March 2026 | $0.0011 | -35.3% |
| February 2026 | $0.0017 | 0.0% |
| January 2026 | $0.0017 | +54.5% |
| December 2025 | $0.0011 | 0.0% |
| November 2025 | $0.0011 | 0.0% |
About the LDSN data
Daily bars. 1,654 sessions from Apr 1, 2020 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ALDSN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
LDSN share price history
