Liftoff Mobile, Inc. LFTO
NASDAQ · United States · Technology Services
$15.80-0.03 (-0.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15.80 | -0.19% | $15.82 | $16.25 | $15.68 | 1.08M |
| 2026-09-29 | $15.83 | +1.09% | $15.66 | $15.93 | $15.47 | 559.80K |
| 2026-09-28 | $15.66 | -1.57% | $15.80 | $16.05 | $15.41 | 485.30K |
| 2026-09-25 | $15.91 | -0.06% | $15.95 | $16.19 | $15.80 | 300.30K |
| 2026-09-24 | $15.92 | -1.06% | $16.04 | $16.25 | $15.72 | 434.70K |
| 2026-09-23 | $16.09 | -1.59% | $16.27 | $16.28 | $15.92 | 548.00K |
| 2026-09-22 | $16.35 | -7.37% | $17.58 | $17.86 | $16.14 | 1.72M |
| 2026-09-21 | $17.65 | +7.69% | $16.45 | $18.00 | $16.26 | 829.30K |
| 2026-09-18 | $16.39 | -5.91% | $17.40 | $17.50 | $16.17 | 6.44M |
| 2026-09-17 | $17.42 | -0.97% | $17.59 | $18.00 | $17.26 | 761.20K |
| 2026-09-16 | $17.59 | -3.72% | $18.27 | $18.28 | $17.15 | 740.60K |
| 2026-09-15 | $18.27 | -1.93% | $18.63 | $18.92 | $18.17 | 805.30K |
| 2026-09-14 | $18.63 | +1.53% | $18.42 | $18.95 | $18.10 | 363.60K |
| 2026-09-11 | $18.35 | +4.56% | $17.87 | $18.67 | $17.61 | 516.60K |
| 2026-09-10 | $17.55 | -5.14% | $18.01 | $18.44 | $17.47 | 800.40K |
| 2026-09-09 | $18.50 | -0.80% | $18.53 | $18.98 | $18.13 | 494.30K |
| 2026-09-08 | $18.65 | -0.48% | $18.60 | $18.91 | $18.06 | 619.80K |
| 2026-09-04 | $18.74 | +0.11% | $18.48 | $18.82 | $18.32 | 666.20K |
| 2026-09-03 | $18.72 | +0.11% | $18.98 | $19.14 | $18.44 | 685.80K |
| 2026-09-02 | $18.70 | -0.16% | $18.73 | $19.02 | $18.02 | 687.10K |
| 2026-09-01 | $18.73 | +0.81% | $18.55 | $18.82 | $17.90 | 815.10K |
| 2026-08-31 | $18.58 | -1.75% | $18.75 | $19.00 | $18.35 | 433.20K |
| 2026-08-28 | $18.91 | +1.50% | $18.68 | $19.34 | $18.46 | 361.20K |
| 2026-08-27 | $18.63 | +1.03% | $18.52 | $19.00 | $18.50 | 424.10K |
| 2026-08-26 | $18.44 | -1.39% | $18.75 | $19.21 | $18.26 | 431.80K |
| 2026-08-25 | $18.70 | -2.40% | $19.26 | $19.46 | $18.45 | 346.40K |
| 2026-08-24 | $19.16 | +1.00% | $19.04 | $19.68 | $18.75 | 492.20K |
| 2026-08-21 | $18.97 | +3.32% | $18.55 | $19.14 | $18.36 | 610.00K |
| 2026-08-20 | $18.36 | -5.89% | $19.49 | $19.80 | $18.11 | 856.00K |
| 2026-08-19 | $19.51 | -0.76% | $19.50 | $19.98 | $18.93 | 781.70K |
| 2026-08-18 | $19.66 | +0.67% | $19.51 | $20.19 | $19.50 | 688.60K |
| 2026-08-17 | $19.53 | -9.63% | $21.00 | $21.30 | $19.33 | 1.40M |
| 2026-08-14 | $21.61 | +7.73% | $20.57 | $22.40 | $20.22 | 2.39M |
| 2026-08-13 | $20.06 | -20.59% | $23.84 | $23.86 | $19.81 | 3.23M |
| 2026-08-12 | $25.26 | +4.55% | $24.35 | $25.45 | $23.00 | 1.35M |
| 2026-08-11 | $24.16 | -4.54% | $25.39 | $25.79 | $23.85 | 544.20K |
| 2026-08-10 | $25.31 | -1.63% | $25.32 | $26.26 | $24.89 | 504.10K |
| 2026-08-07 | $25.73 | +10.29% | $23.45 | $25.93 | $22.82 | 764.20K |
| 2026-08-06 | $23.33 | -9.19% | $25.33 | $25.40 | $21.60 | 1.19M |
| 2026-08-05 | $25.69 | +0.71% | $25.34 | $26.50 | $24.84 | 746.00K |
| 2026-08-04 | $25.51 | +13.68% | $22.96 | $25.97 | $22.51 | 1.05M |
| 2026-08-03 | $22.44 | +1.08% | $22.31 | $22.82 | $22.19 | 399.70K |
| 2026-07-31 | $22.20 | +1.09% | $21.88 | $22.42 | $21.56 | 602.30K |
| 2026-07-30 | $21.96 | -1.21% | $22.26 | $22.67 | $21.85 | 460.80K |
| 2026-07-29 | $22.23 | +0.09% | $22.04 | $22.49 | $21.43 | 777.50K |
| 2026-07-28 | $22.21 | -2.63% | $22.74 | $22.94 | $22.03 | 307.30K |
| 2026-07-27 | $22.81 | +3.03% | $22.32 | $22.95 | $22.04 | 288.60K |
| 2026-07-24 | $22.14 | -0.54% | $22.24 | $22.49 | $21.63 | 282.00K |
| 2026-07-23 | $22.26 | -0.36% | $22.34 | $22.99 | $21.50 | 503.50K |
| 2026-07-22 | $22.34 | -1.15% | $22.52 | $22.68 | $22.00 | 452.20K |
| 2026-07-21 | $22.60 | -2.42% | $22.80 | $23.60 | $22.44 | 495.70K |
| 2026-07-20 | $23.16 | +2.43% | $22.51 | $23.89 | $22.16 | 409.70K |
| 2026-07-17 | $22.61 | -0.22% | $22.30 | $23.29 | $22.00 | 443.20K |
| 2026-07-16 | $22.66 | -5.86% | $23.64 | $24.02 | $22.53 | 519.10K |
| 2026-07-15 | $24.07 | +2.95% | $23.38 | $24.23 | $23.24 | 626.00K |
| 2026-07-14 | $23.38 | -2.46% | $24.30 | $24.59 | $22.53 | 459.00K |
| 2026-07-13 | $23.97 | -3.46% | $24.40 | $25.43 | $23.70 | 609.70K |
| 2026-07-10 | $24.83 | +0.16% | $24.79 | $25.72 | $24.42 | 772.00K |
| 2026-07-09 | $24.79 | +4.91% | $23.25 | $25.96 | $23.13 | 762.20K |
| 2026-07-08 | $23.63 | +5.63% | $21.87 | $23.83 | $21.87 | 590.00K |
| 2026-07-07 | $22.37 | -3.54% | $23.17 | $23.39 | $21.80 | 517.10K |
| 2026-07-06 | $23.19 | -5.19% | $24.19 | $24.75 | $22.75 | 685.90K |
| 2026-07-02 | $24.46 | -2.08% | $24.85 | $24.91 | $23.99 | 1.49M |
| 2026-07-01 | $24.98 | +4.00% | $24.01 | $25.46 | $23.45 | 1.90M |
| 2026-06-30 | $24.02 | -5.69% | $25.31 | $25.95 | $23.23 | 1.06M |
| 2026-06-29 | $25.47 | -7.01% | $27.94 | $27.94 | $25.21 | 1.88M |
| 2026-06-26 | $27.39 | +6.25% | $25.47 | $27.58 | $25.09 | 624.10K |
| 2026-06-25 | $25.78 | -4.52% | $26.49 | $27.32 | $25.00 | 675.60K |
| 2026-06-24 | $27.00 | +6.30% | $25.35 | $27.29 | $24.38 | 1.30M |
| 2026-06-23 | $25.40 | +1.97% | $24.55 | $26.03 | $23.99 | 982.80K |
| 2026-06-22 | $24.91 | -6.53% | $26.87 | $27.20 | $24.91 | 431.90K |
| 2026-06-18 | $26.65 | -0.07% | $25.32 | $27.86 | $25.32 | 674.30K |
| 2026-06-17 | $26.67 | +7.07% | $24.78 | $27.70 | $24.48 | 667.40K |
| 2026-06-16 | $24.91 | -1.89% | $25.34 | $25.93 | $24.32 | 711.40K |
| 2026-06-15 | $25.39 | +3.72% | $25.00 | $26.49 | $24.30 | 904.60K |
| 2026-06-12 | $24.48 | -4.60% | $25.65 | $26.00 | $24.48 | 480.70K |
| 2026-06-11 | $25.66 | +3.80% | $24.67 | $26.57 | $23.08 | 1.14M |
| 2026-06-10 | $24.72 | -4.07% | $25.37 | $26.28 | $24.21 | 2.21M |
| 2026-06-09 | $25.77 | -4.59% | $26.70 | $28.60 | $25.77 | 1.36M |
| 2026-06-08 | $27.01 | +0.48% | $27.12 | $28.70 | $26.72 | 1.01M |
| 2026-06-05 | $26.88 | -5.52% | $27.51 | $30.10 | $25.99 | 3.33M |
| 2026-06-04 | $28.45 | — | $25.10 | $28.80 | $24.50 | 11.66M |