LFTD Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	0.28	0.33	0.26	0.31	0.31	-1.20%	6,200
Jul 18, 2025	0.28	0.32	0.28	0.32	0.32	-4.00%	1,050
Jul 17, 2025	0.26	0.33	0.26	0.33	0.33	-	1,200
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 11, 2025	0.31	0.33	0.31	0.33	0.33	-	300
Jul 10, 2025	0.31	0.33	0.31	0.33	0.33	-	3,000
Jul 9, 2025	0.31	0.33	0.31	0.33	0.33	4.76%	800
Jul 8, 2025	0.37	0.37	0.27	0.32	0.32	14.05%	7,070
Jul 7, 2025	0.31	0.31	0.28	0.28	0.28	-29.18%	4,225
Jul 3, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jul 2, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jul 1, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 30, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 27, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 26, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 25, 2025	0.33	0.39	0.33	0.39	0.39	2.63%	2,300
Jun 24, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 23, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 20, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 18, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 17, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 13, 2025	0.37	0.38	0.36	0.38	0.38	-2.56%	1,770
Jun 12, 2025	0.39	0.39	0.39	0.39	0.39	-	10
Jun 11, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 10, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 9, 2025	0.39	0.39	0.39	0.39	0.39	-	55
Jun 6, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 5, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 4, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 3, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 2, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 30, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 29, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 28, 2025	0.39	0.39	0.39	0.39	0.39	7.81%	500
May 27, 2025	0.36	0.36	0.36	0.36	0.36	-	-
May 23, 2025	0.37	0.37	0.36	0.36	0.36	-2.23%	1,161
May 22, 2025	0.37	0.37	0.37	0.37	0.37	-	50
May 21, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 20, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 19, 2025	0.37	0.37	0.37	0.37	0.37	2.28%	170
May 16, 2025	0.36	0.37	0.36	0.36	0.36	0.06%	700
May 15, 2025	0.36	0.36	0.36	0.36	0.36	20.94%	100
May 14, 2025	0.30	0.30	0.28	0.30	0.30	-19.20%	4,476
May 13, 2025	0.37	0.37	0.36	0.37	0.37	0.03%	400
May 12, 2025	0.40	0.40	0.28	0.37	0.37	2.51%	20,206
May 9, 2025	0.36	0.36	0.36	0.36	0.36	-	-
May 8, 2025	0.39	0.39	0.28	0.36	0.36	0.89%	1,646