Canada markets close in 4 hours 12 minutes

Laird Superfood, Inc. (LSF)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.2900+0.0300 (+1.33%)
As of 11:36AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20242.22002.37002.24002.29002.290019,114
Apr 22, 20242.24002.33002.21002.26002.260028,400
Apr 19, 20242.15002.32002.10002.25002.250047,400
Apr 18, 20242.28002.38002.05002.16002.1600191,100
Apr 17, 20242.24002.46902.22802.28002.2800203,200
Apr 16, 20242.17002.27002.11002.22002.2200218,100
Apr 15, 20242.18002.30002.13002.19002.1900246,800
Apr 12, 20242.60002.60002.26002.29002.2900178,400
Apr 11, 20242.60002.69202.49002.60002.6000143,300
Apr 10, 20242.73002.88002.51002.58002.5800447,800
Apr 09, 20242.36002.84002.30002.76002.7600315,500
Apr 08, 20242.45002.45002.25002.36002.3600294,600
Apr 05, 20242.28002.36002.16002.28002.2800237,200
Apr 04, 20242.42002.44002.26002.29002.2900143,000
Apr 03, 20242.63002.68002.35002.43002.4300231,400
Apr 02, 20242.60002.79002.60002.68002.6800196,900
Apr 01, 20242.40002.65002.36002.65002.6500516,800
Mar 28, 20242.58002.63002.35002.40002.4000209,100
Mar 27, 20242.80002.81002.56002.60002.6000185,800
Mar 26, 20242.95003.29002.81002.81002.8100490,400
Mar 25, 20243.01003.15002.86002.96002.9600265,300
Mar 22, 20243.12003.15002.81002.95002.9500276,900
Mar 21, 20242.85003.29002.82002.98002.9800678,500
Mar 20, 20242.30002.97002.29502.78002.7800726,900
Mar 19, 20242.67002.75802.26002.33002.3300417,800
Mar 18, 20243.30003.47902.36002.57002.57001,438,200
Mar 15, 20242.03003.25002.03003.21003.21001,949,400
Mar 14, 20242.05002.67001.90002.39002.39005,611,800
Mar 13, 20241.31002.17001.13001.90001.900016,551,800
Mar 12, 20240.88000.99000.85000.93000.9300576,300
Mar 11, 20240.80500.93000.78000.86600.866062,400
Mar 08, 20240.82700.87000.78000.85000.850027,700
Mar 07, 20240.79000.83200.76000.83200.832029,300
Mar 06, 20240.80400.83800.78700.81900.819033,200
Mar 05, 20240.84000.84000.79800.79800.79806,800
Mar 04, 20240.81800.83400.80000.83000.830019,700
Mar 01, 20240.80000.82000.80000.81900.819045,600
Feb 29, 20240.78700.82000.78700.80000.800016,800
Feb 28, 20240.79800.79800.75200.78800.788012,600
Feb 27, 20240.76000.79000.75000.76000.760010,000
Feb 26, 20240.73900.76700.71000.76000.760042,100
Feb 23, 20240.74000.75700.72000.73000.730020,500
Feb 22, 20240.75000.75100.73000.74000.740041,100
Feb 21, 20240.78000.81000.74500.80500.805032,300
Feb 20, 20240.77000.83000.76000.80000.800016,100
Feb 16, 20240.81000.81500.77000.80000.800012,300
Feb 15, 20240.83000.83000.80000.81000.81003,900
Feb 14, 20240.80600.83000.75000.83000.830033,700
Feb 13, 20240.73300.79000.73000.79000.79003,600
Feb 12, 20240.73000.79100.72000.75800.758015,100
Feb 09, 20240.76300.80000.75000.75000.750041,900
Feb 08, 20240.78200.82900.77000.81000.810020,700
Feb 07, 20240.87000.87000.75000.78100.781093,300
Feb 06, 20240.88000.90300.83000.85900.859063,900
Feb 05, 20240.90000.90000.89000.89500.89504,100
Feb 02, 20240.92000.92700.90000.90000.90007,900
Feb 01, 20240.92000.93300.89500.90000.900010,500
Jan 31, 20240.93800.93800.89000.93000.930028,700
Jan 30, 20240.92000.92000.88100.89900.899010,100
Jan 29, 20240.93000.94200.88300.90000.900011,200
Jan 26, 20240.88000.93000.88000.90500.905027,600
Jan 25, 20240.90000.95000.88500.88500.885014,800
Jan 24, 20240.90400.98000.88000.88000.880083,300
Jan 23, 20240.94000.98000.92000.92000.920028,200
Jan 22, 20240.91500.95000.91500.94000.94005,900
Jan 19, 20240.90000.93000.89000.91500.915046,400
Jan 18, 20240.92300.96300.90000.90000.900010,800
Jan 17, 20240.94900.94900.92500.92500.9250800
Jan 16, 20240.97000.97000.90300.94100.941015,600
Jan 12, 20240.96601.00000.90000.90200.902022,700
Jan 11, 20240.96600.98000.93000.95500.955014,600
Jan 10, 20240.96001.01000.93500.94000.940016,300
Jan 09, 20241.00001.00000.95000.97600.976021,600
Jan 08, 20241.05001.05000.95000.95000.950031,400
Jan 05, 20240.91701.02000.91701.01001.010013,100
Jan 04, 20240.93001.01000.92000.98000.980011,400
Jan 03, 20240.98001.05000.92400.93000.930043,400
Jan 02, 20240.97700.97700.92500.95200.952022,400
Dec 29, 20230.90000.98000.88000.91000.910046,100
Dec 28, 20230.89000.93000.84000.91000.910046,300
Dec 27, 20230.90000.95000.85000.88500.885047,600
Dec 26, 20230.94200.96000.90000.90000.900083,100
Dec 22, 20231.09001.09000.91000.96100.961094,700
Dec 21, 20231.11001.12001.04001.05001.050043,300
Dec 20, 20231.01201.09001.01201.07001.070027,200
Dec 19, 20231.07001.10000.99001.02001.020026,900
Dec 18, 20231.11001.12000.97001.04001.040053,200
Dec 15, 20231.01001.12001.00101.12001.120052,500
Dec 14, 20231.00001.05500.99001.02001.020053,900
Dec 13, 20230.99001.06000.99001.03001.030022,000
Dec 12, 20231.01001.07001.00001.00001.000014,600
Dec 11, 20231.04001.13800.96001.05001.050068,600
Dec 08, 20230.99001.15000.97901.05001.0500103,800
Dec 07, 20231.04001.07000.99001.02001.020043,200
Dec 06, 20231.07001.07001.01001.05901.059031,600
Dec 05, 20231.02001.07001.02001.06001.060050,800
Dec 04, 20231.02001.03000.96001.01001.010011,400
Dec 01, 20231.02001.05000.93000.99600.996078,000
Nov 30, 20230.90001.05000.88001.05001.050064,500
Nov 29, 20230.86000.89000.84000.86000.860032,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...