Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laird Superfood, Inc. Common Stock (NY: LSF )

7.000 -0.180 (-2.51%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 7.210 7.210 6.790 7.000 92,149 -0.18(-2.51%)
Jan 23, 2025 7.250 7.380 6.700 7.180 115,192 -0.08(-1.10%)
Jan 22, 2025 7.050 7.311 6.870 7.260 46,330 +0.20(+2.83%)
Jan 21, 2025 6.890 7.200 6.700 7.060 87,595 +0.20(+2.92%)
Jan 17, 2025 7.420 7.420 6.700 6.860 96,419 -0.47(-6.41%)
Jan 16, 2025 7.560 7.560 7.210 7.330 41,684 -0.10(-1.35%)
Jan 15, 2025 7.050 7.590 7.010 7.430 45,616 +0.46(+6.60%)
Jan 14, 2025 6.650 7.250 6.650 6.970 113,792 +0.35(+5.29%)
Jan 13, 2025 6.810 7.030 6.522 6.620 76,966 -0.37(-5.29%)
Jan 10, 2025 7.000 7.180 6.510 6.990 65,959 -0.15(-2.10%)
Jan 08, 2025 7.220 7.420 6.870 7.140 55,361 -0.24(-3.25%)
Jan 07, 2025 7.400 7.500 6.570 7.380 108,010 +0.09(+1.23%)
Jan 06, 2025 8.160 8.160 7.250 7.290 127,453 -0.73(-9.10%)
Jan 03, 2025 8.050 8.060 7.800 8.020 33,674 +0.03(+0.38%)
Jan 02, 2025 7.900 8.200 7.710 7.990 51,763 +0.11(+1.40%)
Dec 31, 2024 7.880 0 -0.12(-1.50%)
Dec 30, 2024 8.190 8.286 7.770 8.000 33,968 -0.25(-3.03%)
Dec 27, 2024 8.640 8.640 8.024 8.250 47,497 -0.47(-5.39%)
Dec 26, 2024 7.750 8.960 7.750 8.720 107,990 +0.92(+11.79%)
Dec 24, 2024 7.780 7.890 7.650 7.800 21,106 +0.01(+0.13%)
Dec 23, 2024 7.990 8.150 7.520 7.790 46,067 -0.17(-2.14%)
Dec 20, 2024 7.500 8.031 7.420 7.960 86,275 +0.28(+3.65%)
Dec 19, 2024 8.100 8.100 7.090 7.680 125,351 -0.15(-1.92%)
Dec 18, 2024 7.950 8.490 7.830 7.830 101,958 -0.29(-3.57%)
Dec 17, 2024 8.380 8.495 7.750 8.120 67,059 -0.19(-2.29%)
Dec 16, 2024 8.130 8.510 7.550 8.310 158,431 +0.07(+0.85%)
Dec 13, 2024 8.310 8.450 7.950 8.240 65,690 -0.12(-1.44%)
Dec 12, 2024 8.420 8.470 7.810 8.360 91,189 -0.13(-1.53%)
Dec 11, 2024 8.100 8.600 8.040 8.490 79,596 +0.34(+4.17%)
Dec 10, 2024 8.480 8.570 8.150 8.150 52,618 -0.40(-4.68%)
Dec 09, 2024 8.750 8.990 8.250 8.550 94,784 -0.45(-5.00%)
Dec 06, 2024 9.720 9.720 8.810 9.000 121,593 -0.68(-7.02%)
Dec 05, 2024 10.09 10.90 9.400 9.680 161,281 -0.37(-3.68%)
Dec 04, 2024 10.00 10.24 9.590 10.05 131,113 +0.23(+2.34%)
Dec 03, 2024 9.170 10.00 9.170 9.820 155,922 +0.71(+7.79%)
Dec 02, 2024 9.190 9.490 8.980 9.110 85,294 +0.05(+0.55%)
Nov 29, 2024 8.950 9.490 8.842 9.060 49,508 +0.10(+1.12%)
Nov 27, 2024 9.000 9.000 8.670 8.960 50,970 -0.04(-0.44%)
Nov 26, 2024 8.870 9.900 8.785 9.000 139,952 +0.15(+1.69%)
Nov 25, 2024 8.610 9.000 8.000 8.850 115,662 +0.28(+3.27%)
Nov 22, 2024 8.260 9.193 8.130 8.570 147,158 +0.20(+2.39%)
Nov 21, 2024 7.850 8.500 7.400 8.370 178,064 +0.56(+7.17%)
Nov 20, 2024 8.370 8.490 7.750 7.810 91,137 -0.66(-7.79%)
Nov 19, 2024 7.750 8.620 7.750 8.470 79,402 +0.67(+8.59%)
Nov 18, 2024 8.590 8.615 7.700 7.800 155,009 -0.89(-10.24%)
Nov 15, 2024 8.750 9.340 8.380 8.690 125,281 -0.08(-0.91%)
Nov 14, 2024 8.430 8.900 8.160 8.770 63,811 +0.37(+4.40%)
Nov 13, 2024 8.900 9.490 8.380 8.400 114,964 -0.56(-6.25%)
Nov 12, 2024 9.990 10.00 7.700 8.960 308,292 -1.03(-10.31%)
Nov 11, 2024 9.250 10.35 9.250 9.990 311,320 +0.83(+9.06%)
Nov 08, 2024 9.160 9.610 8.540 9.160 215,463 +0.19(+2.12%)
Nov 07, 2024 8.000 9.650 7.890 8.970 377,914 +1.60(+21.71%)
Nov 06, 2024 7.350 7.910 7.350 7.370 106,141 +0.09(+1.24%)
Nov 05, 2024 7.170 7.594 7.000 7.280 44,900 -0.08(-1.09%)
Nov 04, 2024 7.160 7.400 6.870 7.360 99,963 +0.23(+3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.