Leafly Holdings, Inc. (LFLY)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 2.3800 | 2.4500 | 1.8700 | 1.9000 | 1.9000 | 121,800 |
| May 09, 2024 | 2.6300 | 2.6650 | 2.3300 | 2.4500 | 2.4500 | 85,400 |
| May 08, 2024 | 2.9000 | 3.0320 | 2.5000 | 2.5700 | 2.5700 | 37,000 |
| May 07, 2024 | 3.0000 | 3.3000 | 2.8800 | 2.9300 | 2.9300 | 63,700 |
| May 06, 2024 | 2.9100 | 3.0900 | 2.8200 | 2.9900 | 2.9900 | 28,200 |
| May 03, 2024 | 2.9900 | 3.2100 | 2.8100 | 2.8500 | 2.8500 | 63,000 |
| May 02, 2024 | 3.1000 | 3.1500 | 2.8300 | 2.9900 | 2.9900 | 39,800 |
| May 01, 2024 | 3.2100 | 3.2100 | 2.7500 | 3.0000 | 3.0000 | 156,400 |
| Apr 30, 2024 | 2.1100 | 3.3500 | 2.1000 | 3.1800 | 3.1800 | 694,900 |
| Apr 29, 2024 | 2.0500 | 2.1790 | 1.9400 | 2.1000 | 2.1000 | 37,200 |
| Apr 26, 2024 | 1.9500 | 2.1450 | 1.9000 | 2.0400 | 2.0400 | 65,600 |
| Apr 25, 2024 | 2.0900 | 2.2300 | 1.9000 | 1.9500 | 1.9500 | 54,400 |
| Apr 24, 2024 | 2.1500 | 2.1510 | 2.0300 | 2.1200 | 2.1200 | 7,700 |
| Apr 23, 2024 | 2.1600 | 2.2300 | 2.0300 | 2.1300 | 2.1300 | 82,400 |
| Apr 22, 2024 | 2.1900 | 2.1980 | 2.1100 | 2.1900 | 2.1900 | 6,500 |
| Apr 19, 2024 | 2.1600 | 2.3000 | 2.1200 | 2.1700 | 2.1700 | 7,300 |
| Apr 18, 2024 | 2.1300 | 2.3300 | 2.0100 | 2.2200 | 2.2200 | 46,200 |
| Apr 17, 2024 | 1.9600 | 2.1400 | 1.9600 | 2.0800 | 2.0800 | 49,800 |
| Apr 16, 2024 | 2.1900 | 2.2100 | 1.9700 | 1.9800 | 1.9800 | 57,000 |
| Apr 15, 2024 | 2.3100 | 2.4030 | 2.1600 | 2.1700 | 2.1700 | 57,600 |
| Apr 12, 2024 | 2.7600 | 2.8100 | 2.3400 | 2.3450 | 2.3450 | 87,100 |
| Apr 11, 2024 | 2.9000 | 2.9900 | 2.7520 | 2.7600 | 2.7600 | 21,300 |
| Apr 10, 2024 | 2.9700 | 3.0400 | 2.6800 | 2.9930 | 2.9930 | 37,400 |
| Apr 09, 2024 | 3.3600 | 3.3600 | 3.0100 | 3.0200 | 3.0200 | 26,700 |
| Apr 08, 2024 | 3.3200 | 3.6400 | 3.2600 | 3.4000 | 3.4000 | 51,000 |
| Apr 05, 2024 | 3.5700 | 3.8500 | 3.1200 | 3.3200 | 3.3200 | 107,500 |
| Apr 04, 2024 | 3.6500 | 4.3500 | 3.3100 | 3.4300 | 3.4300 | 214,900 |
| Apr 03, 2024 | 3.3000 | 3.7140 | 3.1500 | 3.6500 | 3.6500 | 219,800 |
| Apr 02, 2024 | 3.1300 | 3.4820 | 3.1300 | 3.3000 | 3.3000 | 48,200 |
| Apr 01, 2024 | 3.3500 | 3.4100 | 3.0500 | 3.2400 | 3.2400 | 177,600 |
| Mar 28, 2024 | 3.1100 | 3.1690 | 2.7900 | 2.9600 | 2.9600 | 105,000 |
| Mar 27, 2024 | 3.2600 | 3.6500 | 2.9600 | 3.0300 | 3.0300 | 140,200 |
| Mar 26, 2024 | 3.0500 | 3.4400 | 2.9800 | 3.3000 | 3.3000 | 115,100 |
| Mar 25, 2024 | 3.8600 | 3.8600 | 2.9900 | 2.9900 | 2.9900 | 127,100 |
| Mar 22, 2024 | 2.8300 | 3.8000 | 2.8000 | 3.7600 | 3.7600 | 413,600 |
| Mar 21, 2024 | 2.8400 | 3.1600 | 2.6400 | 2.8300 | 2.8300 | 46,800 |
| Mar 20, 2024 | 2.5100 | 2.9200 | 2.3500 | 2.8400 | 2.8400 | 127,400 |
| Mar 19, 2024 | 2.3500 | 2.6000 | 2.2270 | 2.5100 | 2.5100 | 105,600 |
| Mar 18, 2024 | 2.5400 | 2.9800 | 2.3400 | 2.4200 | 2.4200 | 219,100 |
| Mar 15, 2024 | 2.3000 | 2.6900 | 2.0600 | 2.2000 | 2.2000 | 39,700 |
| Mar 14, 2024 | 2.1700 | 2.2900 | 2.1080 | 2.2500 | 2.2500 | 7,900 |
| Mar 13, 2024 | 2.1400 | 2.3200 | 2.1100 | 2.3100 | 2.3100 | 11,300 |
| Mar 12, 2024 | 2.4000 | 2.4230 | 2.2000 | 2.2100 | 2.2100 | 23,400 |
| Mar 11, 2024 | 2.5500 | 2.6800 | 2.3460 | 2.3700 | 2.3700 | 11,700 |
| Mar 08, 2024 | 2.7000 | 2.7900 | 2.4600 | 2.5000 | 2.5000 | 29,600 |
| Mar 07, 2024 | 2.5800 | 2.7600 | 2.5700 | 2.7000 | 2.7000 | 10,400 |
| Mar 06, 2024 | 2.7460 | 2.7900 | 2.5080 | 2.6200 | 2.6200 | 20,100 |
| Mar 05, 2024 | 2.5200 | 2.9400 | 2.5000 | 2.6850 | 2.6850 | 45,900 |
| Mar 04, 2024 | 3.0100 | 3.0600 | 2.5000 | 2.5000 | 2.5000 | 19,600 |
| Mar 01, 2024 | 2.9700 | 3.0600 | 2.9000 | 2.9200 | 2.9200 | 12,200 |
| Feb 29, 2024 | 3.1010 | 3.3780 | 2.9600 | 3.0600 | 3.0600 | 11,300 |
| Feb 28, 2024 | 3.2470 | 3.2900 | 3.0600 | 3.1000 | 3.1000 | 6,900 |
| Feb 27, 2024 | 3.5000 | 3.5000 | 3.0700 | 3.1200 | 3.1200 | 11,800 |
| Feb 26, 2024 | 4.0400 | 4.0400 | 3.5000 | 3.5850 | 3.5850 | 5,500 |
| Feb 23, 2024 | 3.6200 | 3.7700 | 3.6000 | 3.6000 | 3.6000 | 6,800 |
| Feb 22, 2024 | 3.6400 | 3.6650 | 3.3910 | 3.5150 | 3.5150 | 6,400 |
| Feb 21, 2024 | 3.7100 | 3.7740 | 3.5100 | 3.5250 | 3.5250 | 8,000 |
| Feb 20, 2024 | 3.7000 | 3.8710 | 3.7000 | 3.7900 | 3.7900 | 9,400 |
| Feb 16, 2024 | 3.2600 | 3.8100 | 3.2600 | 3.6700 | 3.6700 | 24,600 |
| Feb 15, 2024 | 3.1500 | 3.3100 | 3.0500 | 3.2900 | 3.2900 | 5,700 |
| Feb 14, 2024 | 3.2270 | 3.2270 | 3.0100 | 3.0200 | 3.0200 | 60,200 |
| Feb 13, 2024 | 3.1700 | 3.2750 | 2.9500 | 2.9900 | 2.9900 | 51,600 |
| Feb 12, 2024 | 3.4900 | 3.6400 | 3.2600 | 3.2800 | 3.2800 | 38,500 |
| Feb 09, 2024 | 3.6500 | 3.6500 | 3.4100 | 3.4630 | 3.4630 | 16,300 |
| Feb 08, 2024 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 14,600 |
| Feb 07, 2024 | 4.3900 | 4.3900 | 3.8300 | 3.8600 | 3.8600 | 15,400 |
| Feb 06, 2024 | 3.9500 | 4.1900 | 3.9500 | 3.9900 | 3.9900 | 5,800 |
| Feb 05, 2024 | 4.2100 | 4.2500 | 3.8080 | 3.8200 | 3.8200 | 4,700 |
| Feb 02, 2024 | 4.3900 | 4.4500 | 3.9800 | 4.2000 | 4.2000 | 17,200 |
| Feb 01, 2024 | 4.5600 | 4.6580 | 4.3550 | 4.4500 | 4.4500 | 28,900 |
| Jan 31, 2024 | 4.7000 | 4.7700 | 4.5100 | 4.5600 | 4.5600 | 5,500 |
| Jan 30, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 10,800 |
| Jan 29, 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 2,200 |
| Jan 26, 2024 | 4.7100 | 4.7500 | 4.5800 | 4.5800 | 4.5800 | 1,700 |
| Jan 25, 2024 | 4.6600 | 4.7700 | 4.6600 | 4.7000 | 4.7000 | 1,800 |
| Jan 24, 2024 | 4.6500 | 4.7050 | 4.6200 | 4.6600 | 4.6600 | 3,800 |
| Jan 23, 2024 | 4.9200 | 4.9200 | 4.5700 | 4.6150 | 4.6150 | 16,400 |
| Jan 22, 2024 | 4.7300 | 4.7600 | 4.5780 | 4.6200 | 4.6200 | 5,500 |
| Jan 19, 2024 | 4.4740 | 4.6400 | 4.4740 | 4.6150 | 4.6150 | 8,100 |
| Jan 18, 2024 | 4.7200 | 4.8100 | 4.5200 | 4.7000 | 4.7000 | 9,100 |
| Jan 17, 2024 | 4.5600 | 4.6900 | 4.5500 | 4.5700 | 4.5700 | 3,100 |
| Jan 16, 2024 | 4.9500 | 4.9500 | 4.6300 | 4.7000 | 4.7000 | 11,000 |
| Jan 12, 2024 | 4.6370 | 4.9500 | 4.6370 | 4.9500 | 4.9500 | 11,200 |
| Jan 11, 2024 | 4.6600 | 4.6600 | 4.6200 | 4.6200 | 4.6200 | 1,500 |
| Jan 10, 2024 | 4.6100 | 4.8100 | 4.5780 | 4.8100 | 4.8100 | 2,800 |
| Jan 09, 2024 | 4.7000 | 4.8400 | 4.6500 | 4.7770 | 4.7770 | 3,000 |
| Jan 08, 2024 | 4.7300 | 4.8690 | 4.5350 | 4.7700 | 4.7700 | 9,900 |
| Jan 05, 2024 | 4.6200 | 4.8350 | 4.6200 | 4.7600 | 4.7600 | 2,400 |
| Jan 04, 2024 | 4.8900 | 4.9400 | 4.5340 | 4.7100 | 4.7100 | 6,800 |
| Jan 03, 2024 | 4.7900 | 5.0940 | 4.7900 | 4.8000 | 4.8000 | 10,700 |
| Jan 02, 2024 | 4.7200 | 4.9000 | 4.7200 | 4.9000 | 4.9000 | 2,600 |
| Dec 29, 2023 | 4.8600 | 4.8650 | 4.4900 | 4.8100 | 4.8100 | 28,300 |
| Dec 28, 2023 | 5.0800 | 5.1000 | 4.7400 | 4.7700 | 4.7700 | 14,100 |
| Dec 27, 2023 | 4.9000 | 4.9000 | 4.7000 | 4.8420 | 4.8420 | 8,600 |
| Dec 26, 2023 | 4.8900 | 4.9000 | 4.6400 | 4.9000 | 4.9000 | 11,700 |
| Dec 22, 2023 | 4.8300 | 4.9000 | 4.5070 | 4.8600 | 4.8600 | 52,400 |
| Dec 21, 2023 | 4.8000 | 4.9400 | 4.8000 | 4.8300 | 4.8300 | 7,000 |
| Dec 20, 2023 | 5.0100 | 5.4070 | 4.5520 | 4.7600 | 4.7600 | 16,600 |
| Dec 19, 2023 | 5.8800 | 5.8800 | 5.1000 | 5.1700 | 5.1700 | 6,500 |
| Dec 18, 2023 | 5.2000 | 5.5500 | 5.0000 | 5.4800 | 5.4800 | 16,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.