Skip to main content
logo
Liftoff Mobile, Inc. (LFTO)
NASDAQ: LFTO · Real-Time Price · USD
14.79
-1.20 (-7.50%)
Oct 30, 2026, 4:00 PM EDT - Market closed

Liftoff Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202615.8815.8814.0314.7914.79-7.50%871,027
Oct 29, 202616.0116.2815.6015.9915.99-0.87%536,796
Oct 28, 202617.1317.2015.9016.1316.13-5.67%824,481
Oct 27, 202617.1617.5516.8217.1017.102.09%720,970
Oct 26, 202616.7116.9816.3116.7516.750.36%373,675
Oct 23, 202616.2016.7315.7616.6916.692.27%456,463
Oct 22, 202616.3216.5615.7616.3216.32-1.03%840,723
Oct 21, 202616.5016.8716.2816.4916.49-0.60%592,583
Oct 20, 202616.3816.6016.0216.5916.592.03%508,906
Oct 19, 202616.3016.5815.9316.2616.26-1.51%409,126
Oct 16, 202616.8617.5316.3416.5116.51-2.54%751,064
Oct 15, 202615.9516.9915.7616.9416.946.41%469,363
Oct 14, 202616.1416.1615.5515.9215.92-3.05%343,986
Oct 13, 202615.9716.7615.8316.4216.423.40%822,083
Oct 12, 202615.3515.9915.2215.8815.883.05%513,347
Oct 9, 202616.0516.2115.1315.4115.41-4.58%600,020
Oct 8, 202615.7416.2115.6916.1516.152.09%833,558
Oct 7, 202615.4415.9215.1515.8215.822.13%691,497
Oct 6, 202615.3515.6015.1415.4915.491.51%544,186
Oct 5, 202615.0515.5015.0215.2615.260.73%555,058
Oct 2, 202615.8815.8815.1215.1515.15-3.26%718,808
Oct 1, 202615.8915.9815.1215.6615.66-0.89%942,244
Sep 30, 202615.8216.2515.6815.8015.80-0.19%1,084,703
Sep 29, 202615.6615.9315.4715.8315.831.09%559,841
Sep 28, 202615.8016.0515.4115.6615.66-1.57%485,356
Sep 25, 202615.9516.1915.8015.9115.91-0.06%300,456
Sep 24, 202616.0416.2515.7215.9215.92-1.06%434,932
Sep 23, 202616.2716.2815.9216.0916.09-1.59%548,617
Sep 22, 202617.5817.8616.1416.3516.35-7.37%1,722,040
Sep 21, 202616.4518.0016.2617.6517.657.69%829,274
Sep 18, 202617.4017.5016.1716.3916.39-5.91%6,439,359
Sep 17, 202617.5918.0017.2617.4217.42-0.97%761,214
Sep 16, 202618.2718.2817.1517.5917.59-3.72%742,305
Sep 15, 202618.6318.9218.1718.2718.27-1.93%805,364
Sep 14, 202618.4218.9518.1018.6318.631.53%363,589
Sep 11, 202617.8718.6717.6118.3518.354.56%516,584
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