LFTD Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	0.42	0.42	0.40	0.40	0.40	41.11%	1,445
Apr 30, 2025	0.28	0.28	0.28	0.28	0.28	-29.35%	100
Apr 29, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 28, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 25, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 24, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 23, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 22, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 21, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 17, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 16, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 15, 2025	0.40	0.40	0.40	0.40	0.40	-	3
Apr 14, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 11, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 10, 2025	0.40	0.40	0.40	0.40	0.40	52.29%	192
Apr 9, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Apr 8, 2025	0.26	0.26	0.26	0.26	0.26	-17.56%	965
Apr 7, 2025	0.30	0.32	0.28	0.32	0.32	-0.78%	11,993
Apr 4, 2025	0.34	0.37	0.32	0.32	0.32	0.63%	3,001
Apr 3, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	510
Apr 2, 2025	0.30	0.30	0.30	0.30	0.30	-	93
Apr 1, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	181
Mar 31, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 28, 2025	0.32	0.32	0.32	0.32	0.32	-	10
Mar 27, 2025	0.32	0.32	0.32	0.32	0.32	-	21
Mar 26, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 25, 2025	0.32	0.32	0.32	0.32	0.32	-	50
Mar 24, 2025	0.32	0.32	0.32	0.32	0.32	-16.01%	1,000
Mar 21, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 20, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 19, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 18, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 17, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 14, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 13, 2025	0.46	0.46	0.38	0.38	0.38	-11.14%	6,521
Mar 12, 2025	0.43	0.43	0.43	0.43	0.43	33.98%	1,000
Mar 11, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	3,100
Mar 10, 2025	0.28	0.30	0.28	0.30	0.30	7.14%	2,146
Mar 7, 2025	0.41	0.48	0.27	0.28	0.28	-30.02%	100,939
Mar 6, 2025	0.40	0.45	0.40	0.40	0.40	-6.69%	7,700
Mar 5, 2025	0.43	0.43	0.43	0.43	0.43	8.56%	300
Mar 4, 2025	0.36	0.40	0.36	0.40	0.40	-27.01%	300
Mar 3, 2025	0.65	0.65	0.54	0.54	0.54	-27.84%	2,491
Feb 28, 2025	0.63	0.75	0.63	0.75	0.75	29.31%	884
Feb 27, 2025	0.65	0.65	0.58	0.58	0.58	-10.77%	3,111
Feb 26, 2025	0.65	0.75	0.60	0.65	0.65	3.17%	7,475
Feb 25, 2025	0.28	0.63	0.27	0.63	0.63	142.31%	87,064
Feb 24, 2025	0.28	0.28	0.26	0.26	0.26	-10.34%	1,760
Feb 21, 2025	0.28	0.29	0.28	0.29	0.29	1.75%	1,783
Feb 20, 2025	0.27	0.29	0.27	0.29	0.29	1.79%	500