Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
7.00
+0.05 (0.72%)
Aug 1, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 7.38 | 7.42 | 7.06 | 7.06 | 7.06 | -4.59% | 22,230 |
| Jul 25, 2025 | 7.33 | 7.45 | 7.20 | 7.40 | 7.40 | 0.27% | 21,459 |
| Jul 24, 2025 | 7.52 | 7.62 | 7.08 | 7.38 | 7.38 | -1.34% | 49,932 |
| Jul 23, 2025 | 7.20 | 7.80 | 7.20 | 7.48 | 7.48 | 4.03% | 88,992 |
| Jul 22, 2025 | 6.80 | 7.35 | 6.80 | 7.19 | 7.19 | 5.89% | 30,808 |
| Jul 21, 2025 | 6.70 | 7.08 | 6.70 | 6.79 | 6.79 | 0.89% | 38,503 |
| Jul 18, 2025 | 6.77 | 7.03 | 6.71 | 6.73 | 6.73 | -0.59% | 19,890 |
| Jul 17, 2025 | 6.97 | 6.99 | 6.77 | 6.77 | 6.77 | -2.73% | 22,480 |
| Jul 16, 2025 | 7.05 | 7.08 | 6.96 | 6.96 | 6.96 | -0.71% | 10,099 |
| Jul 15, 2025 | 7.07 | 7.14 | 6.91 | 7.01 | 7.01 | -2.23% | 42,240 |
| Jul 14, 2025 | 7.16 | 7.28 | 6.93 | 7.17 | 7.17 | -0.42% | 22,224 |
| Jul 11, 2025 | 6.93 | 7.45 | 6.93 | 7.20 | 7.20 | 2.86% | 37,281 |
| Jul 10, 2025 | 6.75 | 7.47 | 6.75 | 7.00 | 7.00 | 4.95% | 55,624 |
| Jul 9, 2025 | 6.47 | 6.74 | 6.45 | 6.67 | 6.67 | 3.57% | 39,883 |
| Jul 8, 2025 | 6.50 | 6.62 | 6.40 | 6.44 | 6.44 | -0.62% | 26,988 |
| Jul 7, 2025 | 6.38 | 6.58 | 6.37 | 6.48 | 6.48 | 2.05% | 10,900 |
| Jul 3, 2025 | 6.44 | 6.44 | 6.32 | 6.35 | 6.35 | -0.63% | 4,587 |
| Jul 2, 2025 | 6.38 | 6.50 | 6.32 | 6.39 | 6.39 | 0.16% | 19,603 |
| Jul 1, 2025 | 6.25 | 6.74 | 6.25 | 6.38 | 6.38 | 1.27% | 28,940 |
| Jun 30, 2025 | 6.51 | 6.70 | 6.21 | 6.30 | 6.30 | -2.78% | 55,963 |
| Jun 27, 2025 | 6.27 | 6.50 | 6.20 | 6.48 | 6.48 | 2.69% | 37,652 |
| Jun 26, 2025 | 6.25 | 6.38 | 6.12 | 6.31 | 6.31 | 3.10% | 12,789 |
| Jun 25, 2025 | 6.21 | 6.35 | 6.03 | 6.12 | 6.12 | -1.29% | 15,921 |
| Jun 24, 2025 | 6.29 | 6.51 | 6.20 | 6.20 | 6.20 | -0.96% | 19,150 |
| Jun 23, 2025 | 6.28 | 6.47 | 6.25 | 6.26 | 6.26 | -0.16% | 21,951 |
| Jun 20, 2025 | 6.20 | 6.46 | 5.91 | 6.27 | 6.27 | 3.81% | 34,998 |
| Jun 18, 2025 | 6.35 | 6.60 | 5.87 | 6.04 | 6.04 | -4.58% | 46,731 |
| Jun 17, 2025 | 6.36 | 6.77 | 6.20 | 6.33 | 6.33 | -0.94% | 25,081 |
| Jun 16, 2025 | 6.35 | 6.69 | 6.35 | 6.39 | 6.39 | 1.59% | 16,455 |
| Jun 13, 2025 | 6.45 | 6.65 | 6.25 | 6.29 | 6.29 | -3.23% | 22,722 |
| Jun 12, 2025 | 6.54 | 6.65 | 6.34 | 6.50 | 6.50 | - | 18,655 |
| Jun 11, 2025 | 6.69 | 6.79 | 6.50 | 6.50 | 6.50 | -4.13% | 21,989 |
| Jun 10, 2025 | 6.80 | 6.97 | 6.65 | 6.78 | 6.78 | 1.04% | 51,746 |
| Jun 9, 2025 | 6.87 | 6.89 | 6.66 | 6.71 | 6.71 | - | 31,776 |
| Jun 6, 2025 | 6.70 | 6.90 | 6.62 | 6.71 | 6.71 | 0.45% | 29,602 |
| Jun 5, 2025 | 6.62 | 6.71 | 6.55 | 6.68 | 6.68 | 0.91% | 12,473 |
| Jun 4, 2025 | 6.50 | 6.70 | 6.50 | 6.62 | 6.62 | 1.85% | 51,023 |
| Jun 3, 2025 | 6.29 | 6.77 | 6.25 | 6.50 | 6.50 | 4.50% | 24,546 |
| Jun 2, 2025 | 6.43 | 6.50 | 6.20 | 6.22 | 6.22 | -3.27% | 34,191 |
| May 30, 2025 | 6.50 | 6.67 | 6.41 | 6.43 | 6.43 | -1.23% | 17,070 |
| May 29, 2025 | 6.36 | 6.59 | 6.35 | 6.51 | 6.51 | 2.52% | 28,309 |
| May 28, 2025 | 6.78 | 7.00 | 6.35 | 6.35 | 6.35 | -6.48% | 84,845 |
| May 27, 2025 | 7.13 | 7.13 | 6.72 | 6.79 | 6.79 | -3.69% | 25,435 |
| May 23, 2025 | 6.94 | 7.25 | 6.91 | 7.05 | 7.05 | -0.42% | 6,299 |
| May 22, 2025 | 6.92 | 7.14 | 6.83 | 7.08 | 7.08 | 2.16% | 22,321 |
| May 21, 2025 | 6.83 | 6.98 | 6.71 | 6.93 | 6.93 | - | 55,151 |