Skip to main content

Laird Superfood Inc (NY: LSF )

2.554 -0.046 (-1.77%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.030 1.100 1.020 1.020 13,067 -0.00(-0.49%)
Aug 30, 2023 1.050 1.055 1.000 1.025 1,656 -0.03(-2.38%)
Aug 29, 2023 1.090 1.090 1.040 1.050 11,080 +0.00(+0.00%)
Aug 28, 2023 0.9900 1.050 0.9800 1.050 5,826 +0.05(+5.00%)
Aug 25, 2023 1.060 1.107 1.000 1.000 5,556 -0.04(-3.85%)
Aug 24, 2023 1.100 1.150 1.000 1.040 7,700 -0.02(-1.89%)
Aug 23, 2023 1.000 1.080 1.000 1.060 7,708 +0.04(+3.92%)
Aug 22, 2023 1.120 1.120 1.010 1.020 17,098 -0.05(-4.67%)
Aug 21, 2023 1.310 1.310 1.070 1.070 38,623 +0.04(+3.88%)
Aug 18, 2023 1.100 1.140 1.030 1.030 14,152 -0.13(-11.21%)
Aug 17, 2023 1.170 1.180 1.030 1.160 15,941 +0.05(+4.50%)
Aug 16, 2023 1.080 1.150 1.040 1.110 16,820 +0.06(+5.71%)
Aug 15, 2023 1.080 1.140 1.030 1.050 34,280 +0.00(+0.00%)
Aug 14, 2023 1.020 1.060 1.010 1.050 14,760 +0.02(+1.94%)
Aug 11, 2023 0.9751 1.030 0.9751 1.030 21,648 +0.06(+6.67%)
Aug 10, 2023 1.050 1.055 0.9401 0.9656 32,836 -0.09(-8.91%)
Aug 09, 2023 1.090 1.150 1.020 1.060 35,894 -0.05(-4.50%)
Aug 08, 2023 1.140 1.159 1.080 1.110 27,074 -0.01(-0.89%)
Aug 07, 2023 1.150 1.240 1.120 1.120 11,791 -0.02(-1.75%)
Aug 04, 2023 1.170 1.210 1.120 1.140 35,047 +0.02(+1.79%)
Aug 03, 2023 1.140 1.210 1.120 1.120 25,822 -0.04(-3.45%)
Aug 02, 2023 1.170 1.270 1.150 1.160 137,236 +0.01(+0.87%)
Aug 01, 2023 1.250 1.250 1.130 1.150 43,659 -0.07(-5.74%)
Jul 31, 2023 1.300 1.300 1.210 1.220 28,684 -0.06(-4.69%)
Jul 28, 2023 1.220 1.280 1.200 1.280 24,543 +0.03(+2.40%)
Jul 27, 2023 1.360 1.380 1.180 1.250 83,290 -0.05(-3.85%)
Jul 26, 2023 1.250 1.390 1.249 1.300 167,785 +0.07(+5.68%)
Jul 25, 2023 1.210 1.250 1.170 1.230 85,230 +0.05(+4.25%)
Jul 24, 2023 1.180 1.191 1.130 1.180 29,519 +0.01(+0.85%)
Jul 21, 2023 1.160 1.210 1.080 1.170 46,524 +0.02(+1.74%)
Jul 20, 2023 1.160 1.180 1.130 1.150 24,336 -0.01(-0.86%)
Jul 19, 2023 1.180 1.200 1.080 1.160 81,595 -0.03(-2.52%)
Jul 18, 2023 1.240 1.240 1.132 1.190 42,869 +0.02(+1.71%)
Jul 17, 2023 1.210 1.220 1.060 1.170 111,022 +0.01(+0.86%)
Jul 14, 2023 1.090 1.161 1.050 1.160 45,239 +0.06(+5.45%)
Jul 13, 2023 1.190 1.190 1.060 1.100 145,274 -0.09(-7.56%)
Jul 12, 2023 1.320 1.390 1.180 1.190 254,224 -0.07(-5.56%)
Jul 11, 2023 1.180 1.370 1.130 1.260 601,261 +0.08(+6.78%)
Jul 10, 2023 0.9000 1.440 0.8692 1.180 4,200,033 +0.36(+43.90%)
Jul 07, 2023 0.8279 0.8480 0.7769 0.8200 8,267 +0.01(+1.23%)
Jul 06, 2023 0.8800 0.8800 0.7700 0.8100 10,645 -0.06(-6.40%)
Jul 05, 2023 0.8578 0.9000 0.8500 0.8654 19,047 +0.04(+4.28%)
Jul 03, 2023 0.8570 0.8570 0.7952 0.8299 16,588 +0.03(+4.38%)
Jun 30, 2023 0.7890 0.8445 0.7800 0.7951 15,814 +0.01(+0.79%)
Jun 29, 2023 0.8488 0.8488 0.7675 0.7889 14,862 +0.02(+2.79%)
Jun 28, 2023 0.8195 0.8450 0.7675 0.7675 7,631 -0.03(-3.22%)
Jun 27, 2023 0.8100 0.8319 0.7675 0.7930 20,578 +0.03(+4.34%)
Jun 26, 2023 0.8300 0.8300 0.7600 0.7600 14,555 -0.07(-8.43%)
Jun 23, 2023 0.7900 0.8397 0.7875 0.8300 16,968 +0.08(+10.67%)
Jun 22, 2023 0.7250 0.8499 0.7250 0.7500 20,869 +0.01(+2.03%)
Jun 21, 2023 0.7800 0.8250 0.7092 0.7351 41,799 -0.04(-5.76%)
Jun 20, 2023 0.8000 0.8508 0.7800 0.7800 47,921 -0.04(-5.09%)
Jun 16, 2023 0.8446 0.8710 0.8218 0.8218 20,857 -0.04(-4.44%)
Jun 15, 2023 0.8800 0.8800 0.8001 0.8600 22,811 +0.03(+3.61%)
Jun 14, 2023 0.9000 0.9000 0.8075 0.8300 29,472 -0.05(-5.68%)
Jun 13, 2023 0.8597 0.9000 0.8500 0.8800 16,303 +0.01(+1.15%)
Jun 12, 2023 0.8800 0.9142 0.8700 0.8700 12,859 -0.06(-5.95%)
Jun 09, 2023 0.9000 0.9299 0.8699 0.9250 28,521 +0.02(+2.00%)
Jun 08, 2023 0.8300 0.9600 0.8300 0.9069 25,968 +0.08(+9.27%)
Jun 07, 2023 0.8300 0.8500 0.7611 0.8300 19,467 +0.04(+5.06%)
Jun 06, 2023 0.8300 0.8300 0.7300 0.7900 15,980 +0.02(+2.60%)
Jun 05, 2023 0.7274 0.8150 0.7138 0.7700 24,486 +0.05(+6.94%)
Jun 02, 2023 0.6505 0.7292 0.6505 0.7200 17,516 +0.04(+5.14%)
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.