Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
5.60
-0.07 (-1.23%)
Oct 8, 2025, 10:18 AM EDT - Market open
Laird Superfood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.71 | 5.89 | 5.64 | 5.67 | 5.67 | -1.39% | 29,126 |
| Oct 6, 2025 | 5.73 | 5.85 | 5.65 | 5.75 | 5.75 | 0.88% | 25,869 |
| Oct 3, 2025 | 5.51 | 5.78 | 5.51 | 5.70 | 5.70 | 1.24% | 35,471 |
| Oct 2, 2025 | 5.54 | 5.72 | 5.54 | 5.63 | 5.63 | -0.18% | 6,358 |
| Oct 1, 2025 | 5.61 | 5.75 | 5.50 | 5.64 | 5.64 | 1.08% | 18,355 |
| Sep 30, 2025 | 5.75 | 5.75 | 5.50 | 5.58 | 5.58 | -3.46% | 26,977 |
| Sep 29, 2025 | 5.80 | 5.88 | 5.70 | 5.78 | 5.78 | -0.86% | 13,559 |
| Sep 26, 2025 | 5.86 | 5.89 | 5.69 | 5.83 | 5.83 | 0.34% | 18,923 |
| Sep 25, 2025 | 6.17 | 6.31 | 5.80 | 5.81 | 5.81 | -6.89% | 13,185 |
| Sep 24, 2025 | 6.26 | 6.50 | 6.19 | 6.24 | 6.24 | -1.42% | 19,113 |
| Sep 23, 2025 | 6.09 | 6.33 | 6.05 | 6.33 | 6.33 | 1.12% | 33,719 |
| Sep 22, 2025 | 6.13 | 6.26 | 5.92 | 6.26 | 6.26 | 2.62% | 16,343 |
| Sep 19, 2025 | 5.95 | 6.18 | 5.69 | 6.10 | 6.10 | 2.35% | 37,149 |
| Sep 18, 2025 | 5.74 | 5.96 | 5.69 | 5.96 | 5.96 | 4.75% | 25,456 |
| Sep 17, 2025 | 5.69 | 5.74 | 5.56 | 5.69 | 5.69 | 1.07% | 34,060 |
| Sep 16, 2025 | 5.75 | 5.84 | 5.61 | 5.63 | 5.63 | -2.26% | 22,288 |
| Sep 15, 2025 | 5.77 | 5.85 | 5.68 | 5.76 | 5.76 | 0.17% | 25,246 |
| Sep 12, 2025 | 5.86 | 5.99 | 5.75 | 5.75 | 5.75 | -1.03% | 33,880 |
| Sep 11, 2025 | 5.87 | 5.97 | 5.80 | 5.81 | 5.81 | -0.51% | 14,257 |
| Sep 10, 2025 | 5.93 | 5.99 | 5.81 | 5.84 | 5.84 | -1.02% | 29,300 |
| Sep 9, 2025 | 5.78 | 5.90 | 5.68 | 5.90 | 5.90 | 2.61% | 30,477 |
| Sep 8, 2025 | 5.77 | 5.83 | 5.69 | 5.75 | 5.75 | - | 42,550 |
| Sep 5, 2025 | 5.76 | 5.81 | 5.69 | 5.75 | 5.75 | 0.52% | 31,502 |
| Sep 4, 2025 | 5.77 | 5.89 | 5.60 | 5.72 | 5.72 | -0.87% | 34,490 |
| Sep 3, 2025 | 5.76 | 5.99 | 5.65 | 5.77 | 5.77 | 1.23% | 38,289 |
| Sep 2, 2025 | 5.78 | 5.93 | 5.64 | 5.70 | 5.70 | -1.55% | 35,503 |
| Aug 29, 2025 | 5.91 | 5.95 | 5.70 | 5.79 | 5.79 | -2.36% | 28,347 |
| Aug 28, 2025 | 5.84 | 5.95 | 5.61 | 5.93 | 5.93 | 2.95% | 26,889 |
| Aug 27, 2025 | 5.85 | 6.00 | 5.76 | 5.76 | 5.76 | -0.86% | 39,647 |
| Aug 26, 2025 | 5.72 | 5.99 | 5.72 | 5.81 | 5.81 | 0.52% | 20,065 |
| Aug 25, 2025 | 5.95 | 6.20 | 5.76 | 5.78 | 5.78 | -2.86% | 19,274 |
| Aug 22, 2025 | 5.63 | 6.09 | 5.63 | 5.95 | 5.95 | 6.25% | 43,051 |
| Aug 21, 2025 | 5.84 | 5.85 | 5.56 | 5.60 | 5.60 | -3.95% | 30,328 |
| Aug 20, 2025 | 5.67 | 5.89 | 5.55 | 5.83 | 5.83 | 4.29% | 27,210 |
| Aug 19, 2025 | 5.73 | 5.90 | 5.59 | 5.59 | 5.59 | -1.93% | 74,734 |
| Aug 18, 2025 | 5.90 | 6.04 | 5.70 | 5.70 | 5.70 | -2.23% | 62,629 |
| Aug 15, 2025 | 6.06 | 6.14 | 5.81 | 5.83 | 5.83 | -3.00% | 28,901 |
| Aug 14, 2025 | 6.38 | 6.71 | 6.01 | 6.01 | 6.01 | -4.91% | 60,143 |
| Aug 13, 2025 | 5.77 | 6.55 | 5.65 | 6.32 | 6.32 | 9.91% | 230,178 |
| Aug 12, 2025 | 5.71 | 5.93 | 5.71 | 5.75 | 5.75 | 0.88% | 26,664 |
| Aug 11, 2025 | 5.90 | 6.15 | 5.60 | 5.70 | 5.70 | -4.20% | 90,079 |
| Aug 8, 2025 | 5.99 | 6.13 | 5.90 | 5.95 | 5.95 | -1.49% | 36,503 |
| Aug 7, 2025 | 6.83 | 6.88 | 5.80 | 6.04 | 6.04 | -15.41% | 152,131 |
| Aug 6, 2025 | 7.12 | 7.14 | 6.99 | 7.14 | 7.14 | 0.71% | 35,847 |
| Aug 5, 2025 | 7.02 | 7.09 | 6.82 | 7.09 | 7.09 | 2.31% | 22,433 |
| Aug 4, 2025 | 6.97 | 7.21 | 6.91 | 6.93 | 6.93 | -1.00% | 22,391 |
| Aug 1, 2025 | 6.98 | 7.17 | 6.83 | 7.00 | 7.00 | 0.72% | 60,924 |
| Jul 31, 2025 | 7.00 | 7.11 | 6.90 | 6.95 | 6.95 | -0.71% | 13,826 |
| Jul 30, 2025 | 7.00 | 7.13 | 6.88 | 7.00 | 7.00 | - | 8,864 |
| Jul 29, 2025 | 7.09 | 7.21 | 7.00 | 7.00 | 7.00 | -0.85% | 20,259 |