Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
2.220
-0.060 (-2.63%)
Nov 6, 2026, 4:00 PM EST - Market closed
Laird Superfood Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.15 | 2.15 | 1.65 | 2.22 | 2.22 | -2.63% | 135,132 |
| Nov 5, 2026 | 2.50 | 2.54 | 2.24 | 2.28 | 2.28 | -5.00% | 46,169 |
| Nov 4, 2026 | 2.50 | 2.62 | 2.37 | 2.40 | 2.40 | -4.76% | 49,845 |
| Nov 3, 2026 | 2.50 | 2.60 | 2.50 | 2.52 | 2.52 | -0.40% | 22,943 |
| Nov 2, 2026 | 2.47 | 2.62 | 2.45 | 2.53 | 2.53 | -0.39% | 17,524 |
| Oct 30, 2026 | 2.61 | 2.70 | 2.45 | 2.54 | 2.54 | -4.87% | 33,701 |
| Oct 29, 2026 | 2.61 | 2.71 | 2.61 | 2.67 | 2.67 | -0.74% | 14,322 |
| Oct 28, 2026 | 2.65 | 2.75 | 2.64 | 2.69 | 2.69 | 3.86% | 31,924 |
| Oct 27, 2026 | 2.65 | 2.67 | 2.55 | 2.59 | 2.59 | -2.63% | 21,375 |
| Oct 26, 2026 | 2.81 | 2.81 | 2.60 | 2.66 | 2.66 | -3.62% | 19,499 |
| Oct 23, 2026 | 2.73 | 2.89 | 2.73 | 2.76 | 2.76 | -0.36% | 4,782 |
| Oct 22, 2026 | 2.88 | 2.97 | 2.44 | 2.77 | 2.77 | -7.05% | 60,139 |
| Oct 21, 2026 | 3.14 | 3.39 | 2.87 | 2.98 | 2.98 | -5.40% | 69,509 |
| Oct 20, 2026 | 2.81 | 3.45 | 2.81 | 3.15 | 3.15 | 12.50% | 162,216 |
| Oct 19, 2026 | 2.67 | 2.90 | 2.54 | 2.80 | 2.80 | 7.28% | 37,308 |
| Oct 16, 2026 | 2.73 | 2.76 | 2.61 | 2.61 | 2.61 | -3.69% | 17,569 |
| 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 |