Skip to main content
Leafly Holdings, Inc. (LFLY)
NASDAQ: LFLY · Real-Time Price · USD
1.399
-0.081 (-5.47%)
Dec 3, 2024, 12:30 PM EST - Market open

Leafly Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20241.471.501.401.481.480.68%21,482
Nov 29, 20241.521.521.461.471.47-2.97%19,761
Nov 27, 20241.491.571.491.521.521.68%8,144
Nov 26, 20241.551.591.491.491.49-3.87%13,827
Nov 25, 20241.511.611.511.551.552.65%29,146
Nov 22, 20241.511.601.511.511.51-12,071
Nov 21, 20241.581.641.511.511.51-4.43%38,791
Nov 20, 20241.661.701.571.581.58-7.60%51,930
Nov 19, 20241.621.741.581.711.716.21%37,931
Nov 18, 20241.541.631.541.611.614.55%15,940
Nov 15, 20241.581.601.531.541.54-1.28%42,337
Nov 14, 20241.631.631.511.561.56-4.29%36,125
Nov 13, 20241.491.651.491.631.637.24%65,417
Nov 12, 20241.501.651.471.521.522.70%127,310
Nov 11, 20241.481.591.351.481.480.68%29,121
Nov 8, 20241.491.511.321.471.47-1.34%62,307
Nov 7, 20241.401.691.401.491.496.43%57,007
Nov 6, 20241.671.771.371.401.40-22.22%90,673
Nov 5, 20241.861.861.781.801.80-2.17%12,987
Nov 4, 20241.761.871.731.841.846.98%49,927
Nov 1, 20241.741.811.681.721.72-1.15%45,840
Oct 31, 20241.731.791.701.741.74-1.69%11,617
Oct 30, 20241.751.951.731.771.77-1.67%59,228
Oct 29, 20241.951.991.701.801.80-7.22%128,869
Oct 28, 20241.931.971.921.941.94-1.52%9,984
Oct 25, 20241.971.971.881.971.973.68%19,712
Oct 24, 20241.921.971.871.901.900.53%15,458
Oct 23, 20241.891.991.871.891.89-1.56%14,904
Oct 22, 20241.952.051.901.921.92-2.54%64,396
Oct 21, 20242.032.031.941.971.97-1.99%12,498
Oct 18, 20242.032.071.962.012.012.55%38,062
Oct 17, 20242.092.111.961.961.96-4.85%27,742
Oct 16, 20241.972.091.962.062.063.26%54,947
Oct 15, 20242.002.061.922.002.002.84%72,620
Oct 14, 20242.032.031.901.941.94-2.61%29,251
Oct 11, 20241.972.121.901.991.992.15%63,407
Oct 10, 20241.981.981.911.951.95-1.52%20,781
Oct 9, 20241.961.981.921.981.980.51%29,687
Oct 8, 20241.992.001.901.971.971.55%59,879
Oct 7, 20241.861.981.861.941.943.74%16,708
Oct 4, 20241.922.131.871.871.87-4.10%37,881
Oct 3, 20241.871.981.861.951.953.72%27,751
Oct 2, 20241.862.011.851.881.88-2.08%46,645
Oct 1, 20242.072.081.891.921.92-8.57%88,008
Sep 30, 20242.122.152.052.102.10-3.67%64,584
Sep 27, 20242.122.242.082.182.180.46%64,024
Sep 26, 20242.202.302.152.172.17-5.65%87,064
Sep 25, 20242.432.442.142.302.30-7.63%120,514
Sep 24, 20242.532.652.292.492.49-363,027
Sep 23, 20242.182.532.062.492.497.33%892,308
Sep 20, 20243.433.582.142.322.3229.61%30,479,175
Sep 19, 20241.791.801.781.791.790.56%5,166,092
Sep 18, 20241.791.821.771.781.78-1.11%3,969
Sep 17, 20241.811.811.781.801.80-0.55%3,896
Sep 16, 20241.761.811.741.811.810.56%12,490
Sep 13, 20241.811.821.761.801.80-0.55%10,595
Sep 12, 20241.851.891.731.811.81-6.12%25,592
Sep 11, 20241.931.931.851.931.932.55%6,060
Sep 10, 20241.921.931.871.881.88-2.84%1,149
Sep 9, 20241.881.941.851.941.944.14%4,796
Sep 6, 20241.901.901.851.861.86-2.21%2,932
Sep 5, 20241.861.931.861.901.902.70%1,777
Sep 4, 20241.942.011.851.851.85-1.86%41,608
Sep 3, 20241.901.901.851.891.891.89%2,760
Aug 30, 20241.821.931.821.851.85-20,084
Aug 29, 20241.891.891.851.851.85-1.07%12,089
Aug 28, 20241.881.901.851.871.871.08%13,977
Aug 27, 20241.982.031.851.851.85-6.57%18,599
Aug 26, 20241.962.041.961.981.981.43%7,092
Aug 23, 20242.002.021.901.951.95-0.91%6,837
Aug 22, 20241.971.971.971.971.97-1.50%1,631
Aug 21, 20241.932.051.922.002.003.15%8,065
Aug 20, 20241.961.961.921.941.94-0.05%5,523
Aug 19, 20241.962.001.911.941.94-2.02%5,934
Aug 16, 20241.902.001.901.981.984.21%11,656
Aug 15, 20242.052.051.901.901.90-7.32%9,124
Aug 14, 20242.052.102.002.052.05-1.91%17,169
Aug 13, 20241.982.111.982.092.095.24%12,190
Aug 12, 20242.032.041.981.991.99-3.12%11,807
Aug 9, 20242.102.101.922.052.05-5.09%24,369
Aug 8, 20242.132.242.112.162.164.85%21,702
Aug 7, 20242.152.162.062.062.06-2.28%8,122
Aug 6, 20242.122.122.042.112.112.83%16,535
Aug 5, 20242.052.122.002.052.05-5.09%11,703
Aug 2, 20242.172.202.142.162.16-4.00%12,799
Aug 1, 20242.332.352.162.252.25-0.44%4,054
Jul 31, 20242.362.362.262.262.26-3.83%12,659
Jul 30, 20242.262.402.212.352.352.62%7,534
Jul 29, 20242.222.292.122.292.293.15%9,945
Jul 26, 20242.432.432.152.222.222.30%12,474
Jul 25, 20242.272.272.132.172.172.36%6,624
Jul 24, 20242.182.272.102.122.12-12.76%68,044
Jul 23, 20242.242.552.212.432.436.58%98,114
Jul 22, 20242.152.302.152.282.287.04%46,982
Jul 19, 20242.132.162.062.132.13-0.47%9,644
Jul 18, 20242.172.252.112.142.14-1.38%9,640
Jul 17, 20242.202.322.082.172.17-0.91%56,763
Jul 16, 20242.162.382.142.192.193.30%14,462
Jul 15, 20242.182.232.002.122.12-5.78%67,474
Jul 12, 20242.182.262.132.252.253.21%27,407