Skip to main content

Laird Superfood Inc (NY: LSF )

4.400 +0.100 (+2.33%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.260 4.420 4.135 4.400 48,381 +0.10(+2.33%)
Jul 11, 2024 4.190 4.400 4.050 4.300 50,299 +0.09(+2.14%)
Jul 10, 2024 3.990 4.278 3.880 4.210 146,116 +0.20(+4.99%)
Jul 09, 2024 4.290 4.410 3.910 4.010 88,594 -0.29(-6.74%)
Jul 08, 2024 4.320 4.443 4.250 4.300 73,499 +0.01(+0.23%)
Jul 05, 2024 4.800 4.990 4.030 4.290 279,112 -0.50(-10.44%)
Jul 03, 2024 5.000 5.224 4.650 4.790 107,013 -0.16(-3.23%)
Jul 02, 2024 5.500 5.530 4.800 4.950 168,824 -0.63(-11.29%)
Jul 01, 2024 5.650 6.460 4.600 5.580 679,155 -0.04(-0.71%)
Jun 28, 2024 4.730 5.700 4.730 5.620 637,881 +0.83(+17.33%)
Jun 27, 2024 4.600 4.930 4.540 4.790 159,311 +0.06(+1.27%)
Jun 26, 2024 4.920 4.990 4.550 4.730 175,155 -0.12(-2.47%)
Jun 25, 2024 4.140 5.190 4.140 4.850 441,401 +0.63(+14.93%)
Jun 24, 2024 3.900 4.300 3.900 4.220 126,519 +0.31(+7.93%)
Jun 21, 2024 4.000 4.166 3.910 3.910 115,388 -0.06(-1.51%)
Jun 20, 2024 4.360 4.410 3.880 3.970 201,823 -0.39(-8.94%)
Jun 18, 2024 4.180 4.430 4.150 4.360 104,583 +0.20(+4.81%)
Jun 17, 2024 4.570 4.660 4.110 4.160 199,010 -0.42(-9.17%)
Jun 14, 2024 4.100 5.100 4.084 4.580 553,629 +0.63(+15.95%)
Jun 13, 2024 4.530 4.530 3.870 3.950 199,890 -0.51(-11.43%)
Jun 12, 2024 4.750 4.780 4.160 4.460 227,864 -0.22(-4.70%)
Jun 11, 2024 5.120 5.160 4.590 4.680 157,759 -0.31(-6.21%)
Jun 10, 2024 4.230 5.092 4.230 4.990 291,129 +0.64(+14.71%)
Jun 07, 2024 4.000 4.515 4.000 4.350 251,809 +0.33(+8.21%)
Jun 06, 2024 4.860 4.900 3.780 4.020 672,895 -0.89(-18.13%)
Jun 05, 2024 3.770 5.360 3.770 4.910 2,149,611 +1.16(+30.93%)
Jun 04, 2024 2.950 3.830 2.920 3.750 934,542 +0.75(+25.00%)
Jun 03, 2024 2.770 3.000 2.770 3.000 187,763 +0.28(+10.29%)
May 31, 2024 2.860 2.950 2.580 2.720 120,369 -0.12(-4.23%)
May 30, 2024 2.560 2.900 2.547 2.840 90,560 +0.24(+9.23%)
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%)
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.