Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
7.97
+0.16 (1.96%)
Nov 21, 2024, 3:08 PM EST - Market open
Laird Superfood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.90 | 5.05 | 4.69 | 4.93 | 4.93 | 0.61% | 81,854 |
| Sep 25, 2024 | 4.97 | 5.30 | 4.67 | 4.90 | 4.90 | 2.08% | 401,078 |
| Sep 24, 2024 | 4.24 | 5.20 | 4.02 | 4.80 | 4.80 | 15.66% | 534,649 |
| Sep 23, 2024 | 4.14 | 4.28 | 4.03 | 4.15 | 4.15 | -0.24% | 147,490 |
| Sep 20, 2024 | 3.77 | 4.18 | 3.76 | 4.16 | 4.16 | 9.47% | 182,027 |
| Sep 19, 2024 | 3.74 | 3.84 | 3.70 | 3.80 | 3.80 | 4.40% | 64,487 |
| Sep 18, 2024 | 3.71 | 3.78 | 3.63 | 3.64 | 3.64 | -2.15% | 52,787 |
| Sep 17, 2024 | 3.71 | 3.77 | 3.66 | 3.72 | 3.72 | 1.36% | 21,013 |
| Sep 16, 2024 | 3.74 | 3.79 | 3.60 | 3.67 | 3.67 | -2.13% | 237,246 |
| Sep 13, 2024 | 3.92 | 3.92 | 3.70 | 3.75 | 3.75 | -3.85% | 65,852 |
| Sep 12, 2024 | 3.73 | 3.99 | 3.60 | 3.90 | 3.90 | 4.98% | 181,463 |
| Sep 11, 2024 | 3.61 | 3.78 | 3.58 | 3.72 | 3.72 | 3.48% | 55,400 |
| Sep 10, 2024 | 3.71 | 3.86 | 3.55 | 3.59 | 3.59 | -3.75% | 73,363 |
| Sep 9, 2024 | 3.53 | 3.89 | 3.50 | 3.73 | 3.73 | 4.19% | 143,779 |
| Sep 6, 2024 | 3.68 | 3.94 | 3.40 | 3.58 | 3.58 | -4.53% | 265,284 |
| Sep 5, 2024 | 3.74 | 3.91 | 3.65 | 3.75 | 3.75 | -1.83% | 82,176 |
| Sep 4, 2024 | 3.73 | 4.03 | 3.61 | 3.82 | 3.82 | 2.41% | 129,638 |
| Sep 3, 2024 | 3.83 | 3.84 | 3.60 | 3.73 | 3.73 | -3.12% | 109,450 |
| Aug 30, 2024 | 4.01 | 4.01 | 3.71 | 3.85 | 3.85 | -3.75% | 95,734 |
| Aug 29, 2024 | 4.08 | 4.09 | 3.95 | 4.00 | 4.00 | 0.50% | 19,698 |
| Aug 28, 2024 | 4.14 | 4.20 | 3.95 | 3.98 | 3.98 | -4.10% | 49,359 |
| Aug 27, 2024 | 4.17 | 4.21 | 3.98 | 4.15 | 4.15 | 0.48% | 15,819 |
| Aug 26, 2024 | 4.20 | 4.30 | 3.97 | 4.13 | 4.13 | -1.67% | 27,657 |
| Aug 23, 2024 | 4.11 | 4.25 | 3.96 | 4.20 | 4.20 | 2.69% | 26,732 |
| Aug 22, 2024 | 4.05 | 4.10 | 3.90 | 4.09 | 4.09 | 0.99% | 48,975 |
| Aug 21, 2024 | 4.05 | 4.10 | 3.85 | 4.05 | 4.05 | 0.50% | 88,291 |
| Aug 20, 2024 | 4.13 | 4.23 | 4.02 | 4.03 | 4.03 | -3.59% | 22,329 |
| Aug 19, 2024 | 4.22 | 4.29 | 4.00 | 4.18 | 4.18 | 0.24% | 52,938 |
| Aug 16, 2024 | 4.37 | 4.47 | 3.95 | 4.17 | 4.17 | -4.36% | 101,379 |
| Aug 15, 2024 | 4.27 | 4.50 | 4.20 | 4.36 | 4.36 | - | 33,763 |
| Aug 14, 2024 | 4.57 | 4.66 | 4.28 | 4.36 | 4.36 | -3.33% | 41,438 |
| Aug 13, 2024 | 4.34 | 4.68 | 4.34 | 4.51 | 4.51 | 2.97% | 55,945 |
| Aug 12, 2024 | 4.40 | 4.47 | 4.15 | 4.38 | 4.38 | -1.57% | 32,191 |
| Aug 9, 2024 | 4.57 | 4.60 | 4.26 | 4.45 | 4.45 | -1.11% | 31,291 |
| Aug 8, 2024 | 4.70 | 4.70 | 4.00 | 4.50 | 4.50 | - | 105,735 |
| Aug 7, 2024 | 4.85 | 4.85 | 4.35 | 4.50 | 4.50 | -3.02% | 68,647 |
| Aug 6, 2024 | 4.00 | 4.69 | 4.00 | 4.64 | 4.64 | 16.00% | 116,750 |
| Aug 5, 2024 | 3.60 | 4.15 | 3.50 | 4.00 | 4.00 | -2.44% | 102,562 |
| Aug 2, 2024 | 4.08 | 4.40 | 4.00 | 4.10 | 4.10 | -0.73% | 79,627 |
| Aug 1, 2024 | 4.10 | 4.24 | 4.02 | 4.13 | 4.13 | 0.49% | 58,147 |
| Jul 31, 2024 | 4.12 | 4.20 | 4.00 | 4.11 | 4.11 | 1.48% | 28,198 |
| Jul 30, 2024 | 4.10 | 4.25 | 4.01 | 4.05 | 4.05 | -2.64% | 35,825 |
| Jul 29, 2024 | 4.10 | 4.24 | 4.10 | 4.16 | 4.16 | 1.22% | 38,909 |
| Jul 26, 2024 | 4.05 | 4.30 | 4.05 | 4.11 | 4.11 | 3.01% | 32,817 |
| Jul 25, 2024 | 4.11 | 4.26 | 3.90 | 3.99 | 3.99 | -3.62% | 36,079 |
| Jul 24, 2024 | 4.06 | 4.21 | 4.06 | 4.14 | 4.14 | 0.98% | 21,738 |
| Jul 23, 2024 | 4.45 | 4.45 | 3.96 | 4.10 | 4.10 | -7.87% | 66,570 |
| Jul 22, 2024 | 3.93 | 4.51 | 3.93 | 4.45 | 4.45 | 12.37% | 81,707 |
| Jul 19, 2024 | 4.02 | 4.04 | 3.65 | 3.96 | 3.96 | -1.25% | 130,679 |
| Jul 18, 2024 | 4.04 | 4.22 | 3.95 | 4.01 | 4.01 | -0.74% | 66,255 |
| Jul 17, 2024 | 4.45 | 4.65 | 3.92 | 4.04 | 4.04 | -9.21% | 176,430 |
| Jul 16, 2024 | 4.38 | 4.52 | 4.35 | 4.45 | 4.45 | 3.97% | 38,148 |
| Jul 15, 2024 | 4.40 | 4.70 | 4.27 | 4.28 | 4.28 | -2.73% | 53,296 |
| Jul 12, 2024 | 4.26 | 4.42 | 4.14 | 4.40 | 4.40 | 2.33% | 48,381 |
| Jul 11, 2024 | 4.19 | 4.40 | 4.05 | 4.30 | 4.30 | 2.14% | 50,310 |
| Jul 10, 2024 | 3.99 | 4.28 | 3.88 | 4.21 | 4.21 | 4.99% | 146,117 |
| Jul 9, 2024 | 4.29 | 4.41 | 3.91 | 4.01 | 4.01 | -6.74% | 89,197 |
| Jul 8, 2024 | 4.32 | 4.44 | 4.25 | 4.30 | 4.30 | 0.23% | 73,499 |
| Jul 5, 2024 | 4.80 | 4.99 | 4.03 | 4.29 | 4.29 | -10.44% | 279,112 |
| Jul 3, 2024 | 5.00 | 5.22 | 4.65 | 4.79 | 4.79 | -3.23% | 107,013 |
| Jul 2, 2024 | 5.50 | 5.53 | 4.80 | 4.95 | 4.95 | -11.29% | 168,827 |