Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
4.740
+0.100 (2.16%)
At close: Jun 17, 2026, 4:00 PM EDT
4.790
+0.050 (1.05%)
After-hours: Jun 17, 2026, 8:00 PM EDT
Laird Superfood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 3.35 | 3.35 | 3.15 | 3.19 | 3.19 | -5.06% | 61,733 |
| Jun 2, 2026 | 3.50 | 3.50 | 3.30 | 3.36 | 3.36 | -0.59% | 70,472 |
| Jun 1, 2026 | 3.49 | 3.64 | 3.30 | 3.38 | 3.38 | -3.70% | 23,446 |
| May 29, 2026 | 3.32 | 3.58 | 3.28 | 3.51 | 3.51 | 6.04% | 58,627 |
| May 28, 2026 | 3.44 | 3.48 | 3.30 | 3.31 | 3.31 | -4.47% | 31,125 |
| May 27, 2026 | 3.51 | 3.56 | 3.39 | 3.47 | 3.47 | -1.56% | 25,975 |
| May 26, 2026 | 3.58 | 3.66 | 3.46 | 3.52 | 3.52 | -1.40% | 36,160 |
| May 22, 2026 | 3.30 | 3.68 | 3.30 | 3.57 | 3.57 | 7.85% | 73,715 |
| May 21, 2026 | 3.50 | 3.60 | 3.24 | 3.31 | 3.31 | -5.97% | 70,362 |
| May 20, 2026 | 3.11 | 3.61 | 3.11 | 3.52 | 3.52 | 13.18% | 206,028 |
| May 19, 2026 | 3.15 | 3.21 | 3.08 | 3.11 | 3.11 | -1.27% | 31,241 |
| May 18, 2026 | 2.97 | 3.23 | 2.97 | 3.15 | 3.15 | 7.51% | 35,976 |
| May 15, 2026 | 3.39 | 3.39 | 2.93 | 2.93 | 2.93 | -7.28% | 20,021 |
| May 14, 2026 | 2.94 | 3.37 | 2.94 | 3.16 | 3.16 | 5.33% | 145,431 |
| May 13, 2026 | 2.89 | 3.02 | 2.88 | 3.00 | 3.00 | 4.17% | 26,338 |
| May 12, 2026 | 3.02 | 3.03 | 2.88 | 2.88 | 2.88 | -4.00% | 21,929 |
| May 11, 2026 | 3.01 | 3.09 | 3.00 | 3.00 | 3.00 | -1.64% | 29,637 |
| May 8, 2026 | 3.15 | 3.15 | 2.98 | 3.05 | 3.05 | -3.17% | 36,210 |
| May 7, 2026 | 3.00 | 3.20 | 3.00 | 3.15 | 3.15 | 5.70% | 51,391 |
| May 6, 2026 | 2.95 | 3.02 | 2.89 | 2.98 | 2.98 | 2.41% | 22,350 |
| May 5, 2026 | 3.12 | 3.13 | 2.90 | 2.91 | 2.91 | -6.13% | 26,560 |
| May 4, 2026 | 3.13 | 3.28 | 3.10 | 3.10 | 3.10 | -0.96% | 25,860 |
| May 1, 2026 | 3.33 | 3.38 | 3.04 | 3.13 | 3.13 | -1.88% | 41,552 |
| Apr 30, 2026 | 3.09 | 3.39 | 3.07 | 3.19 | 3.19 | 3.91% | 40,713 |
| Apr 29, 2026 | 3.17 | 3.17 | 2.95 | 3.07 | 3.07 | -3.15% | 18,556 |
| Apr 28, 2026 | 3.32 | 3.34 | 3.14 | 3.17 | 3.17 | -4.80% | 20,621 |
| Apr 27, 2026 | 3.17 | 3.48 | 3.17 | 3.33 | 3.33 | 6.73% | 55,694 |
| Apr 24, 2026 | 3.04 | 3.18 | 3.01 | 3.12 | 3.12 | 2.63% | 59,752 |
| Apr 23, 2026 | 2.97 | 3.10 | 2.94 | 3.04 | 3.04 | 1.67% | 16,765 |
| Apr 22, 2026 | 3.05 | 3.05 | 2.95 | 2.99 | 2.99 | -1.97% | 19,515 |
| Apr 21, 2026 | 2.99 | 3.18 | 2.85 | 3.05 | 3.05 | -2.87% | 341,554 |
| Apr 20, 2026 | 3.02 | 3.14 | 2.95 | 3.14 | 3.14 | 2.95% | 13,103 |
| Apr 17, 2026 | 2.82 | 3.14 | 2.76 | 3.05 | 3.05 | 7.02% | 72,427 |
| Apr 16, 2026 | 2.72 | 2.86 | 2.55 | 2.85 | 2.85 | 2.89% | 82,830 |
| Apr 15, 2026 | 2.43 | 2.85 | 2.43 | 2.77 | 2.77 | 13.52% | 82,968 |
| Apr 14, 2026 | 2.28 | 2.46 | 2.26 | 2.44 | 2.44 | 7.96% | 20,741 |
| Apr 13, 2026 | 2.25 | 2.40 | 2.25 | 2.26 | 2.26 | -2.16% | 16,829 |
| Apr 10, 2026 | 2.33 | 2.40 | 2.25 | 2.31 | 2.31 | - | 46,524 |
| Apr 9, 2026 | 2.35 | 2.41 | 2.31 | 2.31 | 2.31 | -3.35% | 8,353 |
| Apr 8, 2026 | 2.50 | 2.54 | 2.36 | 2.39 | 2.39 | 1.70% | 24,628 |