Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
4.020
+0.080 (2.03%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Laird Superfood Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |