Skip to main content

Laird Superfood Inc (NY: LSF )

2.858 +0.258 (+9.94%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.460 2.640 2.405 2.600 65,262 +0.09(+3.59%)
May 28, 2024 2.540 2.650 2.440 2.510 53,862 -0.06(-2.33%)
May 24, 2024 2.550 2.690 2.500 2.570 96,753 +0.04(+1.58%)
May 23, 2024 2.490 2.679 2.460 2.530 147,561 +0.06(+2.43%)
May 22, 2024 2.430 2.495 2.410 2.470 20,923 +0.02(+0.82%)
May 21, 2024 2.510 2.595 2.400 2.450 103,212 -0.07(-2.78%)
May 20, 2024 2.600 2.636 2.390 2.520 238,576 -0.06(-2.33%)
May 17, 2024 2.590 2.670 2.440 2.580 69,711 -0.03(-1.15%)
May 16, 2024 2.600 2.682 2.540 2.610 68,313 +0.01(+0.38%)
May 15, 2024 2.710 2.730 2.540 2.600 72,410 -0.08(-2.99%)
May 14, 2024 2.650 2.730 2.610 2.680 62,678 +0.00(+0.00%)
May 13, 2024 2.770 2.770 2.610 2.680 209,117 -0.01(-0.37%)
May 10, 2024 2.770 2.790 2.563 2.690 225,065 -0.08(-2.89%)
May 09, 2024 2.910 3.079 2.720 2.770 445,511 +0.13(+4.92%)
May 08, 2024 2.520 2.680 2.485 2.640 78,008 +0.16(+6.45%)
May 07, 2024 2.730 2.730 2.440 2.480 108,187 -0.27(-9.82%)
May 06, 2024 2.510 2.780 2.510 2.750 218,100 +0.25(+10.00%)
May 03, 2024 2.380 2.570 2.270 2.500 341,248 +0.16(+6.84%)
May 02, 2024 2.400 2.453 2.270 2.340 173,142 -0.07(-2.90%)
May 01, 2024 1.970 2.600 1.900 2.410 264,080 +0.47(+24.23%)
Apr 30, 2024 1.980 1.990 1.925 1.940 32,983 -0.07(-3.48%)
Apr 29, 2024 2.000 2.035 1.970 2.010 47,667 +0.03(+1.52%)
Apr 26, 2024 2.010 2.050 1.900 1.980 127,441 +0.00(+0.00%)
Apr 25, 2024 2.020 2.118 1.970 1.980 100,038 -0.10(-4.81%)
Apr 24, 2024 2.150 2.190 2.020 2.080 53,977 -0.04(-1.89%)
Apr 23, 2024 2.220 2.390 2.110 2.120 80,401 -0.14(-6.19%)
Apr 22, 2024 2.240 2.330 2.210 2.260 28,359 +0.01(+0.44%)
Apr 19, 2024 2.150 2.320 2.100 2.250 47,375 +0.09(+4.17%)
Apr 18, 2024 2.280 2.380 2.050 2.160 191,064 -0.12(-5.26%)
Apr 17, 2024 2.240 2.469 2.228 2.280 203,249 +0.06(+2.70%)
Apr 16, 2024 2.170 2.270 2.110 2.220 218,060 +0.03(+1.37%)
Apr 15, 2024 2.180 2.300 2.130 2.190 246,140 -0.10(-4.37%)
Apr 12, 2024 2.600 2.600 2.260 2.290 178,514 -0.31(-11.92%)
Apr 11, 2024 2.600 2.692 2.490 2.600 143,344 +0.02(+0.78%)
Apr 10, 2024 2.730 2.880 2.510 2.580 447,828 -0.18(-6.52%)
Apr 09, 2024 2.360 2.840 2.300 2.760 315,464 +0.40(+16.95%)
Apr 08, 2024 2.450 2.450 2.250 2.360 294,633 +0.08(+3.51%)
Apr 05, 2024 2.280 2.360 2.160 2.280 237,492 -0.01(-0.44%)
Apr 04, 2024 2.420 2.440 2.260 2.290 143,035 -0.14(-5.76%)
Apr 03, 2024 2.630 2.680 2.350 2.430 231,541 -0.25(-9.33%)
Apr 02, 2024 2.600 2.790 2.600 2.680 196,877 +0.03(+1.13%)
Apr 01, 2024 2.400 2.650 2.360 2.650 516,852 +0.25(+10.42%)
Mar 28, 2024 2.580 2.630 2.350 2.400 209,079 -0.20(-7.69%)
Mar 27, 2024 2.800 2.810 2.560 2.600 185,902 -0.21(-7.47%)
Mar 26, 2024 2.950 3.290 2.810 2.810 490,407 -0.15(-5.07%)
Mar 25, 2024 3.010 3.150 2.860 2.960 265,353 +0.01(+0.34%)
Mar 22, 2024 3.120 3.150 2.810 2.950 277,561 -0.03(-1.01%)
Mar 21, 2024 2.850 3.290 2.820 2.980 678,292 +0.20(+7.19%)
Mar 20, 2024 2.300 2.970 2.295 2.780 722,639 +0.45(+19.31%)
Mar 19, 2024 2.670 2.758 2.260 2.330 417,419 -0.24(-9.34%)
Mar 18, 2024 3.300 3.478 2.360 2.570 1,437,029 -0.64(-19.94%)
Mar 15, 2024 2.030 3.250 2.030 3.210 1,967,163 +0.82(+34.31%)
Mar 14, 2024 2.050 2.670 1.900 2.390 5,589,225 +0.49(+25.79%)
Mar 13, 2024 1.310 2.170 1.130 1.900 16,523,755 +0.97(+104.30%)
Mar 12, 2024 0.8800 0.9900 0.8500 0.9300 508,297 +0.06(+7.37%)
Mar 11, 2024 0.8052 0.9300 0.7800 0.8662 62,376 +0.02(+1.91%)
Mar 08, 2024 0.8300 0.8700 0.7800 0.8500 27,741 +0.02(+2.22%)
Mar 07, 2024 0.7900 0.8315 0.7601 0.8315 29,346 +0.01(+1.53%)
Mar 06, 2024 0.8000 0.8381 0.7870 0.8190 33,168 +0.02(+2.66%)
Mar 05, 2024 0.8400 0.8400 0.7978 0.7978 6,770 -0.03(-3.88%)
Mar 04, 2024 0.8181 0.8340 0.8002 0.8300 19,751 +0.01(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.