Skip to main content

Leafly Holdings, Inc. - Common Stock (NQ: LFLY )

2.270 -0.240 (-9.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 2.710 2.861 2.450 2.510 237,982 -0.32(-11.31%)
Jun 11, 2024 3.010 3.030 2.620 2.830 378,204 -0.08(-2.75%)
Jun 10, 2024 2.610 3.330 2.590 2.910 3,613,187 +0.31(+11.92%)
Jun 07, 2024 3.050 4.220 2.470 2.600 36,843,260 +0.58(+28.71%)
Jun 06, 2024 1.520 2.870 1.452 2.020 4,575,227 +0.48(+31.18%)
Jun 05, 2024 1.570 1.570 1.450 1.540 23,762 +0.02(+1.31%)
Jun 04, 2024 1.430 1.520 1.370 1.520 45,521 +0.06(+4.11%)
Jun 03, 2024 1.500 1.530 1.400 1.460 40,838 -0.04(-2.67%)
May 31, 2024 1.580 1.600 1.470 1.500 30,866 -0.10(-6.25%)
May 30, 2024 1.650 1.650 1.540 1.600 31,388 -0.03(-1.84%)
May 29, 2024 1.660 1.660 1.500 1.630 29,099 -0.04(-2.40%)
May 28, 2024 1.830 1.832 1.630 1.670 28,002 -0.09(-5.11%)
May 24, 2024 1.690 1.780 1.650 1.760 32,362 +0.09(+5.39%)
May 23, 2024 1.800 1.800 1.615 1.670 38,418 -0.09(-5.11%)
May 22, 2024 1.750 1.869 1.735 1.760 26,210 +0.07(+4.14%)
May 21, 2024 1.880 1.920 1.650 1.690 66,510 -0.14(-7.66%)
May 20, 2024 2.000 2.036 1.810 1.830 40,639 -0.08(-4.18%)
May 17, 2024 2.000 2.040 1.910 1.910 34,767 -0.09(-4.50%)
May 16, 2024 1.860 2.120 1.860 2.000 303,326 +0.12(+6.38%)
May 15, 2024 1.890 1.910 1.830 1.880 27,706 +0.07(+3.87%)
May 14, 2024 1.870 1.986 1.800 1.810 112,557 -0.05(-2.69%)
May 13, 2024 1.950 2.146 1.820 1.860 197,749 -0.04(-2.11%)
May 10, 2024 2.380 2.450 1.870 1.900 122,855 -0.55(-22.45%)
May 09, 2024 2.630 2.665 2.330 2.450 85,382 -0.12(-4.67%)
May 08, 2024 2.900 3.032 2.500 2.570 36,996 -0.36(-12.29%)
May 07, 2024 3.000 3.300 2.880 2.930 63,691 -0.06(-2.01%)
May 06, 2024 2.910 3.090 2.820 2.990 28,245 +0.14(+4.91%)
May 03, 2024 2.990 3.210 2.810 2.850 62,964 -0.14(-4.68%)
May 02, 2024 3.100 3.150 2.830 2.990 39,930 -0.01(-0.33%)
May 01, 2024 3.210 3.210 2.750 3.000 156,123 -0.18(-5.66%)
Apr 30, 2024 2.110 3.350 2.100 3.180 691,476 +1.08(+51.43%)
Apr 29, 2024 2.050 2.179 1.940 2.100 37,162 +0.06(+2.94%)
Apr 26, 2024 1.950 2.145 1.900 2.040 65,595 +0.09(+4.62%)
Apr 25, 2024 2.090 2.230 1.900 1.950 54,449 -0.17(-8.02%)
Apr 24, 2024 2.150 2.151 2.030 2.120 7,740 -0.01(-0.47%)
Apr 23, 2024 2.160 2.230 2.030 2.130 82,474 -0.06(-2.74%)
Apr 22, 2024 2.190 2.198 2.110 2.190 6,474 +0.02(+0.92%)
Apr 19, 2024 2.160 2.300 2.120 2.170 7,324 -0.05(-2.25%)
Apr 18, 2024 2.130 2.330 2.010 2.220 46,189 +0.14(+6.73%)
Apr 17, 2024 1.960 2.140 1.960 2.080 49,545 +0.10(+5.05%)
Apr 16, 2024 2.190 2.210 1.970 1.980 57,014 -0.19(-8.76%)
Apr 15, 2024 2.310 2.402 2.160 2.170 57,578 -0.18(-7.46%)
Apr 12, 2024 2.760 2.810 2.340 2.345 87,089 -0.41(-15.04%)
Apr 11, 2024 2.900 2.990 2.752 2.760 21,302 -0.23(-7.78%)
Apr 10, 2024 2.970 3.040 2.680 2.993 37,374 -0.03(-0.90%)
Apr 09, 2024 3.360 3.360 3.010 3.020 26,327 -0.38(-11.18%)
Apr 08, 2024 3.320 3.640 3.260 3.400 51,053 +0.08(+2.41%)
Apr 05, 2024 3.570 3.850 3.120 3.320 107,591 -0.11(-3.21%)
Apr 04, 2024 3.650 4.350 3.310 3.430 214,986 -0.22(-6.03%)
Apr 03, 2024 3.300 3.714 3.150 3.650 219,005 +0.35(+10.61%)
Apr 02, 2024 3.130 3.482 3.130 3.300 48,245 +0.06(+1.85%)
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.