Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
4.710
+0.330 (7.53%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Laird Superfood Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.87 | 5.10 | 4.34 | 4.71 | 4.71 | 7.53% | 112,739 |
| Aug 13, 2026 | 4.27 | 4.57 | 4.25 | 4.38 | 4.38 | 3.06% | 21,917 |
| Aug 12, 2026 | 4.59 | 4.67 | 4.25 | 4.25 | 4.25 | -8.21% | 31,994 |
| Aug 11, 2026 | 4.42 | 5.00 | 4.42 | 4.63 | 4.63 | 5.95% | 51,464 |
| Aug 10, 2026 | 4.32 | 4.47 | 4.03 | 4.37 | 4.37 | 0.69% | 35,735 |
| Aug 7, 2026 | 4.54 | 4.65 | 4.15 | 4.34 | 4.34 | -4.41% | 15,795 |
| Aug 6, 2026 | 4.00 | 4.56 | 4.00 | 4.54 | 4.54 | 9.66% | 25,589 |
| Aug 5, 2026 | 4.08 | 4.14 | 3.91 | 4.14 | 4.14 | 1.47% | 20,552 |
| Aug 4, 2026 | 3.99 | 4.55 | 3.63 | 4.08 | 4.08 | 2.77% | 124,190 |
| Aug 3, 2026 | 4.20 | 4.40 | 3.97 | 3.97 | 3.97 | -4.57% | 60,848 |
| Jul 31, 2026 | 4.21 | 4.25 | 4.15 | 4.16 | 4.16 | -0.95% | 41,161 |
| Jul 30, 2026 | 4.22 | 4.29 | 4.20 | 4.20 | 4.20 | - | 12,815 |
| Jul 29, 2026 | 4.21 | 4.32 | 4.20 | 4.20 | 4.20 | -1.18% | 59,286 |
| Jul 28, 2026 | 4.30 | 4.42 | 4.19 | 4.25 | 4.25 | -1.16% | 38,824 |
| Jul 27, 2026 | 4.20 | 4.57 | 4.07 | 4.30 | 4.30 | 2.38% | 62,849 |
| Jul 24, 2026 | 3.65 | 4.31 | 3.65 | 4.20 | 4.20 | 11.70% | 21,614 |
| Jul 23, 2026 | 3.70 | 3.90 | 3.60 | 3.76 | 3.76 | -0.27% | 34,506 |
| Jul 22, 2026 | 3.78 | 4.03 | 3.55 | 3.77 | 3.77 | -1.82% | 38,353 |
| Jul 21, 2026 | 4.05 | 4.36 | 3.77 | 3.84 | 3.84 | -5.88% | 118,709 |
| Jul 20, 2026 | 4.33 | 4.47 | 4.08 | 4.08 | 4.08 | -7.27% | 19,001 |
| Jul 17, 2026 | 4.56 | 4.65 | 4.26 | 4.40 | 4.40 | -4.35% | 25,004 |
| Jul 16, 2026 | 4.53 | 4.71 | 4.53 | 4.60 | 4.60 | 0.22% | 11,943 |
| Jul 15, 2026 | 4.40 | 4.68 | 4.36 | 4.59 | 4.59 | 1.77% | 29,906 |
| Jul 14, 2026 | 4.55 | 4.70 | 4.41 | 4.51 | 4.51 | -1.10% | 21,280 |
| Jul 13, 2026 | 4.59 | 4.75 | 4.33 | 4.56 | 4.56 | -1.51% | 35,771 |
| Jul 10, 2026 | 4.35 | 4.69 | 4.35 | 4.63 | 4.63 | 6.19% | 17,133 |
| Jul 9, 2026 | 4.69 | 4.72 | 4.35 | 4.36 | 4.36 | -6.24% | 19,250 |
| Jul 8, 2026 | 4.85 | 4.89 | 4.59 | 4.65 | 4.65 | -4.12% | 33,918 |
| Jul 7, 2026 | 4.89 | 4.94 | 4.78 | 4.85 | 4.85 | -1.02% | 21,779 |
| Jul 6, 2026 | 4.89 | 4.94 | 4.72 | 4.90 | 4.90 | 0.20% | 40,136 |
| Jul 2, 2026 | 4.99 | 4.99 | 4.50 | 4.89 | 4.89 | 0.20% | 50,592 |
| Jul 1, 2026 | 4.66 | 5.10 | 4.66 | 4.88 | 4.88 | 3.83% | 57,467 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.43 | 4.70 | 4.70 | -5.81% | 67,655 |
| Jun 29, 2026 | 4.91 | 5.11 | 4.70 | 4.99 | 4.99 | -0.60% | 127,617 |
| Jun 26, 2026 | 4.79 | 5.05 | 4.63 | 5.02 | 5.02 | - | 101,013 |
| Jun 25, 2026 | 4.50 | 5.08 | 4.42 | 5.02 | 5.02 | 12.30% | 82,393 |
| Jun 24, 2026 | 4.53 | 4.77 | 4.37 | 4.47 | 4.47 | 0.22% | 97,028 |
| Jun 23, 2026 | 4.55 | 4.82 | 4.43 | 4.46 | 4.46 | -2.62% | 100,186 |
| Jun 22, 2026 | 4.74 | 4.98 | 4.31 | 4.58 | 4.58 | -2.14% | 110,289 |
| Jun 18, 2026 | 4.74 | 4.98 | 4.21 | 4.68 | 4.68 | -1.27% | 149,377 |
| Jun 17, 2026 | 4.93 | 4.99 | 4.60 | 4.74 | 4.74 | 2.16% | 92,250 |
| Jun 16, 2026 | 4.23 | 4.89 | 4.23 | 4.64 | 4.64 | 14.57% | 257,264 |
| Jun 15, 2026 | 3.78 | 4.32 | 3.78 | 4.05 | 4.05 | 9.46% | 88,732 |
| Jun 12, 2026 | 3.61 | 3.76 | 3.53 | 3.70 | 3.70 | 2.21% | 44,334 |
| Jun 11, 2026 | 3.40 | 3.66 | 3.40 | 3.62 | 3.62 | 6.47% | 56,629 |
| Jun 10, 2026 | 3.43 | 3.57 | 3.37 | 3.40 | 3.40 | 0.29% | 56,702 |
| Jun 9, 2026 | 3.39 | 3.60 | 3.29 | 3.39 | 3.39 | - | 76,863 |
| Jun 8, 2026 | 3.35 | 3.42 | 3.34 | 3.39 | 3.39 | 2.73% | 19,061 |
| Jun 5, 2026 | 3.32 | 3.44 | 3.28 | 3.30 | 3.30 | -1.79% | 28,964 |
| Jun 4, 2026 | 3.18 | 3.45 | 3.12 | 3.36 | 3.36 | 5.33% | 51,019 |