Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
2.610
-0.100 (-3.69%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Laird Superfood Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.73 | 2.75 | 2.61 | 2.61 | 2.61 | -3.69% | 16,860 |
| Oct 15, 2026 | 2.70 | 2.74 | 2.70 | 2.71 | 2.71 | 1.12% | 9,306 |
| Oct 14, 2026 | 2.78 | 2.78 | 2.67 | 2.68 | 2.68 | -3.60% | 18,315 |
| Oct 13, 2026 | 2.66 | 2.79 | 2.66 | 2.78 | 2.78 | 2.21% | 19,926 |
| Oct 12, 2026 | 2.83 | 2.86 | 2.66 | 2.72 | 2.72 | -6.85% | 34,505 |
| Oct 9, 2026 | 3.08 | 3.15 | 2.88 | 2.92 | 2.92 | -5.19% | 55,299 |
| Oct 8, 2026 | 3.14 | 3.30 | 3.01 | 3.08 | 3.08 | -1.28% | 13,418 |
| Oct 7, 2026 | 3.15 | 3.15 | 3.01 | 3.12 | 3.12 | -2.19% | 22,150 |
| Oct 6, 2026 | 3.17 | 3.39 | 3.11 | 3.19 | 3.19 | 1.27% | 10,373 |
| Oct 5, 2026 | 3.40 | 3.50 | 3.15 | 3.15 | 3.15 | -8.96% | 32,292 |
| Oct 2, 2026 | 3.45 | 3.53 | 3.41 | 3.46 | 3.46 | - | 8,511 |
| Oct 1, 2026 | 3.45 | 3.64 | 3.44 | 3.46 | 3.46 | -0.57% | 22,965 |
| Sep 30, 2026 | 3.46 | 3.74 | 3.45 | 3.48 | 3.48 | -0.29% | 29,354 |
| Sep 29, 2026 | 3.46 | 3.72 | 3.46 | 3.49 | 3.49 | 2.35% | 14,915 |
| Sep 28, 2026 | 3.48 | 3.65 | 3.35 | 3.41 | 3.41 | -1.16% | 29,626 |
| Sep 25, 2026 | 3.63 | 3.66 | 3.45 | 3.45 | 3.45 | -1.99% | 37,217 |
| Sep 24, 2026 | 3.61 | 3.74 | 3.52 | 3.52 | 3.52 | -1.95% | 16,854 |
| Sep 23, 2026 | 3.52 | 3.75 | 3.52 | 3.59 | 3.59 | 0.56% | 20,913 |
| Sep 22, 2026 | 3.56 | 3.75 | 3.52 | 3.57 | 3.57 | -1.65% | 18,170 |
| Sep 21, 2026 | 3.77 | 3.86 | 3.53 | 3.63 | 3.63 | -3.97% | 21,975 |
| Sep 18, 2026 | 3.71 | 3.83 | 3.60 | 3.78 | 3.78 | -0.26% | 13,554 |
| Sep 17, 2026 | 3.54 | 3.79 | 3.54 | 3.79 | 3.79 | 8.29% | 22,946 |
| Sep 16, 2026 | 3.76 | 3.86 | 3.50 | 3.50 | 3.50 | -9.56% | 63,182 |
| Sep 15, 2026 | 3.87 | 3.95 | 3.80 | 3.87 | 3.87 | - | 33,635 |
| Sep 14, 2026 | 3.92 | 3.98 | 3.87 | 3.87 | 3.87 | -1.28% | 12,119 |
| Sep 11, 2026 | 3.99 | 4.04 | 3.92 | 3.92 | 3.92 | -1.51% | 6,196 |
| Sep 10, 2026 | 3.96 | 4.02 | 3.90 | 3.98 | 3.98 | 0.76% | 8,543 |
| Sep 9, 2026 | 3.91 | 4.07 | 3.90 | 3.95 | 3.95 | 0.25% | 29,000 |
| Sep 8, 2026 | 4.10 | 4.10 | 3.93 | 3.94 | 3.94 | -1.99% | 39,105 |
| Sep 4, 2026 | 3.96 | 4.14 | 3.95 | 4.02 | 4.02 | 2.03% | 12,169 |
| Sep 3, 2026 | 4.16 | 4.20 | 3.94 | 3.94 | 3.94 | -5.52% | 16,759 |
| Sep 2, 2026 | 3.95 | 4.20 | 3.82 | 4.17 | 4.17 | 5.57% | 33,716 |
| Sep 1, 2026 | 4.19 | 4.19 | 3.90 | 3.95 | 3.95 | -5.28% | 29,909 |
| Aug 31, 2026 | 3.95 | 4.20 | 3.95 | 4.17 | 4.17 | 6.38% | 41,460 |
| Aug 28, 2026 | 3.90 | 4.12 | 3.84 | 3.92 | 3.92 | 1.03% | 22,360 |
| Aug 27, 2026 | 4.17 | 4.17 | 3.88 | 3.88 | 3.88 | -6.51% | 43,469 |
| Aug 26, 2026 | 4.09 | 4.26 | 4.00 | 4.15 | 4.15 | 0.97% | 15,683 |
| Aug 25, 2026 | 3.80 | 4.23 | 3.80 | 4.11 | 4.11 | 9.02% | 28,942 |
| Aug 24, 2026 | 3.85 | 4.06 | 3.77 | 3.77 | 3.77 | - | 39,943 |
| Aug 21, 2026 | 4.06 | 4.16 | 3.77 | 3.77 | 3.77 | -8.05% | 65,190 |
| Aug 20, 2026 | 4.37 | 4.37 | 4.09 | 4.10 | 4.10 | -3.76% | 40,479 |
| Aug 19, 2026 | 4.32 | 4.67 | 4.26 | 4.26 | 4.26 | -0.93% | 34,018 |
| Aug 18, 2026 | 4.49 | 4.56 | 4.30 | 4.30 | 4.30 | -3.80% | 14,364 |
| Aug 17, 2026 | 4.76 | 4.83 | 4.41 | 4.47 | 4.47 | -5.10% | 38,912 |
| 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 |