Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
6.65
-0.62 (-8.49%)
Feb 24, 2025, 10:11 AM EST - Market open
Laird Superfood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.23 | 7.36 | 6.99 | 7.27 | 7.27 | -0.55% | 77,355 |
| Feb 20, 2025 | 7.09 | 7.37 | 7.03 | 7.31 | 7.31 | 1.67% | 57,708 |
| Feb 19, 2025 | 7.40 | 7.48 | 7.15 | 7.19 | 7.19 | -2.84% | 39,203 |
| Feb 18, 2025 | 7.52 | 7.72 | 7.40 | 7.40 | 7.40 | -1.73% | 24,723 |
| Feb 14, 2025 | 7.67 | 7.67 | 7.30 | 7.53 | 7.53 | -1.05% | 19,411 |
| Feb 13, 2025 | 7.19 | 7.61 | 7.19 | 7.61 | 7.61 | 6.43% | 15,527 |
| Feb 12, 2025 | 7.19 | 7.50 | 6.89 | 7.15 | 7.15 | -1.92% | 61,696 |
| Feb 11, 2025 | 7.46 | 7.54 | 7.15 | 7.29 | 7.29 | -1.88% | 22,530 |
| Feb 10, 2025 | 7.66 | 7.80 | 7.42 | 7.43 | 7.43 | -1.85% | 13,191 |
| Feb 7, 2025 | 7.98 | 8.08 | 7.57 | 7.57 | 7.57 | -3.81% | 29,449 |
| Feb 6, 2025 | 7.72 | 8.26 | 7.52 | 7.87 | 7.87 | 0.90% | 63,297 |
| Feb 5, 2025 | 7.30 | 8.05 | 7.20 | 7.80 | 7.80 | 7.59% | 87,647 |
| Feb 4, 2025 | 7.45 | 7.45 | 7.22 | 7.25 | 7.25 | -2.68% | 25,032 |
| Feb 3, 2025 | 7.03 | 7.54 | 6.78 | 7.45 | 7.45 | -1.32% | 124,117 |
| Jan 31, 2025 | 7.79 | 7.81 | 7.34 | 7.55 | 7.55 | -3.21% | 63,096 |
| Jan 30, 2025 | 7.70 | 8.26 | 7.31 | 7.80 | 7.80 | 3.72% | 98,494 |
| Jan 29, 2025 | 6.97 | 7.89 | 6.80 | 7.52 | 7.52 | 5.17% | 129,438 |
| Jan 28, 2025 | 7.13 | 7.15 | 6.85 | 7.15 | 7.15 | - | 86,133 |
| Jan 27, 2025 | 6.90 | 7.20 | 6.85 | 7.15 | 7.15 | 2.14% | 68,334 |
| Jan 24, 2025 | 7.21 | 7.21 | 6.79 | 7.00 | 7.00 | -2.51% | 92,149 |
| Jan 23, 2025 | 7.25 | 7.38 | 6.70 | 7.18 | 7.18 | -1.10% | 115,198 |
| Jan 22, 2025 | 7.05 | 7.31 | 6.87 | 7.26 | 7.26 | 2.83% | 46,330 |
| Jan 21, 2025 | 6.89 | 7.20 | 6.70 | 7.06 | 7.06 | 2.92% | 87,597 |
| Jan 17, 2025 | 7.42 | 7.42 | 6.70 | 6.86 | 6.86 | -6.41% | 96,419 |
| Jan 16, 2025 | 7.56 | 7.56 | 7.21 | 7.33 | 7.33 | -1.35% | 41,684 |
| Jan 15, 2025 | 7.05 | 7.59 | 7.01 | 7.43 | 7.43 | 6.60% | 45,616 |
| Jan 14, 2025 | 6.65 | 7.25 | 6.65 | 6.97 | 6.97 | 5.29% | 113,795 |
| Jan 13, 2025 | 6.81 | 7.03 | 6.52 | 6.62 | 6.62 | -5.29% | 77,000 |
| Jan 10, 2025 | 7.00 | 7.18 | 6.51 | 6.99 | 6.99 | -2.10% | 65,959 |
| Jan 8, 2025 | 7.22 | 7.42 | 6.87 | 7.14 | 7.14 | -3.25% | 55,361 |
| Jan 7, 2025 | 7.40 | 7.50 | 6.57 | 7.38 | 7.38 | 1.23% | 108,015 |
| Jan 6, 2025 | 8.16 | 8.16 | 7.25 | 7.29 | 7.29 | -9.10% | 127,459 |
| Jan 3, 2025 | 8.05 | 8.06 | 7.80 | 8.02 | 8.02 | 0.38% | 33,674 |
| Jan 2, 2025 | 7.90 | 8.20 | 7.71 | 7.99 | 7.99 | 1.40% | 51,765 |
| Dec 31, 2024 | 8.00 | 8.24 | 7.64 | 7.88 | 7.88 | -1.50% | 48,391 |
| Dec 30, 2024 | 8.19 | 8.29 | 7.77 | 8.00 | 8.00 | -3.03% | 34,044 |
| Dec 27, 2024 | 8.64 | 8.64 | 8.03 | 8.25 | 8.25 | -5.39% | 47,497 |
| Dec 26, 2024 | 7.75 | 8.96 | 7.75 | 8.72 | 8.72 | 11.79% | 107,991 |
| Dec 24, 2024 | 7.78 | 7.89 | 7.65 | 7.80 | 7.80 | 0.13% | 21,106 |
| Dec 23, 2024 | 7.99 | 8.15 | 7.52 | 7.79 | 7.79 | -2.14% | 46,067 |
| Dec 20, 2024 | 7.50 | 8.03 | 7.42 | 7.96 | 7.96 | 5.15% | 86,275 |
| Dec 19, 2024 | 8.10 | 8.10 | 7.09 | 7.57 | 7.57 | -3.32% | 128,072 |
| Dec 18, 2024 | 7.95 | 8.49 | 7.83 | 7.83 | 7.83 | -3.57% | 101,958 |
| Dec 17, 2024 | 8.38 | 8.50 | 7.75 | 8.12 | 8.12 | -2.29% | 67,259 |
| Dec 16, 2024 | 8.13 | 8.51 | 7.55 | 8.31 | 8.31 | 0.85% | 158,431 |
| Dec 13, 2024 | 8.31 | 8.45 | 7.95 | 8.24 | 8.24 | -1.44% | 65,690 |
| Dec 12, 2024 | 8.42 | 8.47 | 7.81 | 8.36 | 8.36 | -1.53% | 91,191 |
| Dec 11, 2024 | 8.10 | 8.60 | 8.04 | 8.49 | 8.49 | 4.17% | 79,689 |
| Dec 10, 2024 | 8.48 | 8.57 | 8.15 | 8.15 | 8.15 | -4.68% | 52,618 |
| Dec 9, 2024 | 8.75 | 8.99 | 8.25 | 8.55 | 8.55 | -5.00% | 94,799 |
| Dec 6, 2024 | 9.72 | 9.72 | 8.81 | 9.00 | 9.00 | -7.02% | 121,593 |
| Dec 5, 2024 | 10.09 | 10.90 | 9.40 | 9.68 | 9.68 | -3.68% | 161,297 |
| Dec 4, 2024 | 10.00 | 10.24 | 9.59 | 10.05 | 10.05 | 2.34% | 131,358 |
| Dec 3, 2024 | 9.17 | 10.00 | 9.17 | 9.82 | 9.82 | 7.79% | 156,343 |
| Dec 2, 2024 | 9.19 | 9.49 | 8.98 | 9.11 | 9.11 | 0.55% | 85,408 |
| Nov 29, 2024 | 8.95 | 9.49 | 8.84 | 9.06 | 9.06 | 1.12% | 49,508 |
| Nov 27, 2024 | 9.00 | 9.00 | 8.67 | 8.96 | 8.96 | -0.44% | 50,970 |
| Nov 26, 2024 | 8.87 | 9.90 | 8.79 | 9.00 | 9.00 | 1.69% | 139,952 |
| Nov 25, 2024 | 8.61 | 9.00 | 8.00 | 8.85 | 8.85 | 3.27% | 115,672 |
| Nov 22, 2024 | 8.26 | 9.19 | 8.13 | 8.57 | 8.57 | 2.39% | 147,158 |
| Nov 21, 2024 | 7.85 | 8.50 | 7.40 | 8.37 | 8.37 | 7.17% | 178,074 |
| Nov 20, 2024 | 8.37 | 8.49 | 7.75 | 7.81 | 7.81 | -7.79% | 91,894 |
| Nov 19, 2024 | 7.75 | 8.62 | 7.75 | 8.47 | 8.47 | 8.59% | 79,404 |
| Nov 18, 2024 | 8.59 | 8.62 | 7.70 | 7.80 | 7.80 | -10.24% | 155,009 |
| Nov 15, 2024 | 8.75 | 9.34 | 8.38 | 8.69 | 8.69 | -0.91% | 125,281 |
| Nov 14, 2024 | 8.43 | 8.90 | 8.16 | 8.77 | 8.77 | 4.40% | 63,940 |
| Nov 13, 2024 | 8.90 | 9.49 | 8.38 | 8.40 | 8.40 | -6.25% | 115,107 |
| Nov 12, 2024 | 9.99 | 10.00 | 7.70 | 8.96 | 8.96 | -10.31% | 308,667 |
| Nov 11, 2024 | 9.25 | 10.35 | 9.25 | 9.99 | 9.99 | 9.06% | 311,374 |
| Nov 8, 2024 | 9.16 | 9.61 | 8.54 | 9.16 | 9.16 | 2.12% | 215,463 |
| Nov 7, 2024 | 8.00 | 9.65 | 7.89 | 8.97 | 8.97 | 21.71% | 377,914 |
| Nov 6, 2024 | 7.35 | 7.91 | 7.35 | 7.37 | 7.37 | 1.24% | 112,007 |
| Nov 5, 2024 | 7.17 | 7.59 | 7.00 | 7.28 | 7.28 | -1.09% | 45,039 |
| Nov 4, 2024 | 7.16 | 7.40 | 6.87 | 7.36 | 7.36 | 3.23% | 100,343 |
| Nov 1, 2024 | 7.23 | 7.34 | 7.05 | 7.13 | 7.13 | -0.97% | 96,908 |
| Oct 31, 2024 | 7.50 | 7.62 | 7.00 | 7.20 | 7.20 | -4.13% | 112,301 |
| Oct 30, 2024 | 7.50 | 7.64 | 7.25 | 7.51 | 7.51 | 1.08% | 49,349 |
| Oct 29, 2024 | 7.02 | 7.55 | 6.86 | 7.43 | 7.43 | 2.62% | 74,419 |
| Oct 28, 2024 | 7.56 | 8.45 | 7.03 | 7.24 | 7.24 | -3.60% | 258,499 |
| Oct 25, 2024 | 7.11 | 7.77 | 7.01 | 7.51 | 7.51 | 6.07% | 215,882 |
| Oct 24, 2024 | 5.72 | 7.43 | 5.67 | 7.08 | 7.08 | 24.65% | 543,080 |
| Oct 23, 2024 | 5.81 | 5.96 | 5.60 | 5.68 | 5.68 | -2.57% | 63,040 |
| Oct 22, 2024 | 6.09 | 6.10 | 5.75 | 5.83 | 5.83 | -4.43% | 29,845 |
| Oct 21, 2024 | 6.01 | 6.12 | 5.96 | 6.10 | 6.10 | 0.49% | 55,177 |
| Oct 18, 2024 | 6.08 | 6.17 | 5.91 | 6.07 | 6.07 | -0.98% | 53,097 |
| Oct 17, 2024 | 5.89 | 6.17 | 5.63 | 6.13 | 6.13 | 3.03% | 49,525 |
| Oct 16, 2024 | 5.83 | 5.98 | 5.65 | 5.95 | 5.95 | 0.85% | 54,652 |
| Oct 15, 2024 | 5.86 | 6.12 | 5.79 | 5.90 | 5.90 | -0.34% | 61,691 |
| Oct 14, 2024 | 6.10 | 6.10 | 5.65 | 5.92 | 5.92 | -0.84% | 95,743 |
| Oct 11, 2024 | 5.99 | 6.33 | 5.67 | 5.97 | 5.97 | -1.81% | 196,099 |
| Oct 10, 2024 | 5.78 | 6.42 | 5.78 | 6.08 | 6.08 | 5.19% | 118,717 |
| Oct 9, 2024 | 5.52 | 5.90 | 5.50 | 5.78 | 5.78 | 5.09% | 40,673 |
| Oct 8, 2024 | 5.87 | 5.93 | 5.35 | 5.50 | 5.50 | -5.34% | 93,064 |
| Oct 7, 2024 | 6.32 | 6.66 | 5.62 | 5.81 | 5.81 | -7.63% | 200,497 |
| Oct 4, 2024 | 5.38 | 6.30 | 5.31 | 6.29 | 6.29 | 20.73% | 364,093 |
| Oct 3, 2024 | 4.94 | 5.38 | 4.83 | 5.21 | 5.21 | 3.99% | 104,907 |
| Oct 2, 2024 | 4.77 | 5.15 | 4.72 | 5.01 | 5.01 | 4.16% | 121,853 |
| Oct 1, 2024 | 5.00 | 5.00 | 4.70 | 4.81 | 4.81 | -3.02% | 60,320 |
| Sep 30, 2024 | 4.83 | 5.06 | 4.83 | 4.96 | 4.96 | 0.61% | 56,068 |
| Sep 27, 2024 | 4.95 | 5.05 | 4.79 | 4.93 | 4.93 | - | 65,933 |