Skip to main content
logo
Liftoff Mobile, Inc. (LFTO)
NASDAQ: LFTO · Real-Time Price · USD
16.39
-1.03 (-5.91%)
Sep 18, 2026, 4:00 PM EDT - Market closed

Liftoff Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202617.4017.5016.1716.3916.39-5.91%6,439,016
Sep 17, 202617.5918.0017.2617.4217.42-0.97%698,075
Sep 16, 202618.2718.2817.1517.5917.59-3.72%740,587
Sep 15, 202618.6318.9218.1718.2718.27-1.93%805,336
Sep 14, 202618.4218.9518.1018.6318.631.53%363,572
Sep 11, 202617.8718.6717.6118.3518.354.56%516,577
Sep 10, 202618.0118.4417.4717.5517.55-5.14%800,470
Sep 9, 202618.5318.9818.1318.5018.50-0.80%494,316
Sep 8, 202618.6018.9118.0618.6518.65-0.48%620,084
Sep 4, 202618.4818.8218.3218.7418.740.11%666,212
Sep 3, 202618.9819.1418.4418.7218.720.11%685,824
Sep 2, 202618.7319.0218.0218.7018.70-0.16%687,122
Sep 1, 202618.5518.8217.9018.7318.730.81%817,601
Aug 31, 202618.7519.0018.3518.5818.58-1.75%433,271
Aug 28, 202618.6819.3418.4618.9118.911.50%361,312
Aug 27, 202618.5219.0018.5018.6318.631.03%424,273
Aug 26, 202618.7519.2118.2618.4418.44-1.39%432,185
Aug 25, 202619.2619.4618.4518.7018.70-2.40%346,637
Aug 24, 202619.0419.6818.7519.1619.161.00%492,551
Aug 21, 202618.5519.1418.3618.9718.973.32%610,072
Aug 20, 202619.4919.8018.1118.3618.36-5.89%855,953
Aug 19, 202619.5019.9818.9319.5119.51-0.76%781,847
Aug 18, 202619.5120.1919.5019.6619.660.67%688,883
Aug 17, 202621.0021.3019.3319.5319.53-9.63%1,396,252
Aug 14, 202620.5722.4020.2221.6121.617.73%2,387,784
Aug 13, 202623.8423.8619.8120.0620.06-20.59%3,233,132
Aug 12, 202624.3525.4523.0025.2625.264.55%1,354,135
Aug 11, 202625.3925.7923.8524.1624.16-4.54%544,217
Aug 10, 202625.3226.2624.8925.3125.31-1.63%504,084
Aug 7, 202623.4525.9322.8225.7325.7310.29%764,288
Aug 6, 202625.3325.4021.6023.3323.33-9.19%1,185,223
Aug 5, 202625.3426.5024.8425.6925.690.71%746,361
Aug 4, 202622.9625.9722.5125.5125.5113.68%1,048,154
Aug 3, 202622.3122.8222.1922.4422.441.08%399,704
Jul 31, 202621.8822.4221.5622.2022.201.09%602,328
Jul 30, 202622.2622.6721.8521.9621.96-1.21%460,883
Jul 29, 202622.0422.4921.4322.2322.230.09%777,624
Jul 28, 202622.7422.9422.0322.2122.21-2.63%307,411
Jul 27, 202622.3222.9522.0422.8122.813.03%288,578
Jul 24, 202622.2422.4921.6322.1422.14-0.54%282,037
Jul 23, 202622.3422.9921.5022.2622.26-0.36%503,518
Jul 22, 202622.5222.6822.0022.3422.34-1.15%452,298
Jul 21, 202622.8023.6022.4422.6022.60-2.42%495,700
Jul 20, 202622.5123.8922.1623.1623.162.43%409,697
Jul 17, 202622.3023.2922.0022.6122.61-0.22%443,241
Jul 16, 202623.6424.0222.5322.6622.66-5.86%519,088
Jul 15, 202623.3824.2323.2424.0724.072.95%626,130
Jul 14, 202624.3024.5922.5323.3823.38-2.46%459,049
Jul 13, 202624.4025.4323.7023.9723.97-3.46%610,051
Jul 10, 202624.7925.7224.4224.8324.830.16%772,015