Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
5.40
+0.16 (3.05%)
Apr 22, 2025, 9:45 AM EDT - Market open
Laird Superfood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 5.19 | 5.48 | 5.19 | 5.24 | 5.24 | -0.57% | 22,676 |
| Apr 17, 2025 | 5.25 | 5.29 | 5.18 | 5.27 | 5.27 | 1.15% | 18,707 |
| Apr 16, 2025 | 5.18 | 5.51 | 5.17 | 5.21 | 5.21 | 0.58% | 20,861 |
| Apr 15, 2025 | 5.24 | 5.33 | 5.16 | 5.18 | 5.18 | -1.71% | 9,926 |
| Apr 14, 2025 | 5.17 | 5.30 | 5.05 | 5.27 | 5.27 | 3.74% | 25,593 |
| Apr 11, 2025 | 5.14 | 5.27 | 5.00 | 5.08 | 5.08 | -0.97% | 35,003 |
| Apr 10, 2025 | 5.09 | 5.24 | 5.02 | 5.13 | 5.13 | -1.35% | 29,825 |
| Apr 9, 2025 | 4.75 | 5.48 | 4.72 | 5.20 | 5.20 | 8.79% | 40,292 |
| Apr 8, 2025 | 5.26 | 5.47 | 4.60 | 4.78 | 4.78 | -7.36% | 231,672 |
| Apr 7, 2025 | 4.46 | 5.23 | 4.45 | 5.16 | 5.16 | 3.20% | 62,083 |
| Apr 4, 2025 | 5.06 | 5.45 | 4.80 | 5.00 | 5.00 | -7.24% | 79,849 |
| Apr 3, 2025 | 5.30 | 5.59 | 4.90 | 5.39 | 5.39 | -3.41% | 139,443 |
| Apr 2, 2025 | 5.56 | 5.89 | 5.51 | 5.58 | 5.58 | -0.36% | 43,611 |
| Apr 1, 2025 | 6.01 | 6.26 | 5.57 | 5.60 | 5.60 | -8.94% | 28,472 |
| Mar 31, 2025 | 6.02 | 6.28 | 5.86 | 6.15 | 6.15 | -2.07% | 43,775 |
| Mar 28, 2025 | 7.11 | 7.11 | 6.17 | 6.28 | 6.28 | -10.29% | 128,947 |
| Mar 27, 2025 | 6.86 | 7.35 | 6.61 | 7.00 | 7.00 | 6.06% | 212,386 |
| Mar 26, 2025 | 6.80 | 6.80 | 6.46 | 6.60 | 6.60 | -0.15% | 54,976 |
| Mar 25, 2025 | 6.39 | 6.68 | 6.36 | 6.61 | 6.61 | 5.93% | 70,554 |
| Mar 24, 2025 | 6.44 | 6.67 | 6.24 | 6.24 | 6.24 | -0.95% | 116,027 |
| Mar 21, 2025 | 5.95 | 6.30 | 5.75 | 6.30 | 6.30 | 5.00% | 67,519 |
| Mar 20, 2025 | 5.74 | 6.36 | 5.74 | 6.00 | 6.00 | 6.19% | 132,416 |
| Mar 19, 2025 | 5.45 | 5.90 | 5.40 | 5.65 | 5.65 | 3.67% | 81,032 |
| Mar 18, 2025 | 5.13 | 5.64 | 5.05 | 5.45 | 5.45 | 8.13% | 69,744 |
| Mar 17, 2025 | 5.37 | 5.42 | 4.97 | 5.04 | 5.04 | -5.62% | 55,948 |
| Mar 14, 2025 | 4.76 | 5.61 | 4.75 | 5.34 | 5.34 | 13.38% | 98,045 |
| Mar 13, 2025 | 5.05 | 5.10 | 4.69 | 4.71 | 4.71 | -6.73% | 73,053 |
| Mar 12, 2025 | 5.00 | 5.26 | 4.99 | 5.05 | 5.05 | 1.61% | 67,682 |
| Mar 11, 2025 | 5.16 | 5.24 | 4.93 | 4.97 | 4.97 | -4.79% | 176,425 |
| Mar 10, 2025 | 5.87 | 5.87 | 5.19 | 5.22 | 5.22 | -9.38% | 107,786 |
| Mar 7, 2025 | 5.53 | 5.98 | 5.40 | 5.76 | 5.76 | 4.35% | 114,534 |
| Mar 6, 2025 | 5.25 | 5.53 | 4.80 | 5.52 | 5.52 | 5.34% | 193,682 |
| Mar 5, 2025 | 5.74 | 5.80 | 5.18 | 5.24 | 5.24 | -10.43% | 97,123 |
| Mar 4, 2025 | 5.90 | 6.00 | 5.13 | 5.85 | 5.85 | -2.17% | 195,380 |
| Mar 3, 2025 | 6.32 | 6.40 | 5.67 | 5.98 | 5.98 | -4.32% | 88,079 |
| Feb 28, 2025 | 6.11 | 6.49 | 6.11 | 6.25 | 6.25 | 4.17% | 97,185 |
| Feb 27, 2025 | 5.96 | 6.46 | 5.55 | 6.00 | 6.00 | -16.55% | 218,321 |
| Feb 26, 2025 | 7.05 | 7.43 | 6.58 | 7.19 | 7.19 | 5.27% | 153,887 |
| Feb 25, 2025 | 6.90 | 7.11 | 6.70 | 6.83 | 6.83 | -2.84% | 57,616 |
| Feb 24, 2025 | 7.12 | 7.47 | 6.51 | 7.03 | 7.03 | -3.30% | 93,170 |
| 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 |