Laird Superfood, Inc. LSF
AMEX · United States · Consumer Non-Durables
$3.46-0.02 (-0.57%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.46 | -0.57% | $3.45 | $3.64 | $3.44 | 23.00K |
| 2026-09-30 | $3.48 | -0.29% | $3.46 | $3.74 | $3.45 | 29.40K |
| 2026-09-29 | $3.49 | +2.35% | $3.46 | $3.72 | $3.46 | 14.90K |
| 2026-09-28 | $3.41 | -1.16% | $3.48 | $3.65 | $3.35 | 29.60K |
| 2026-09-25 | $3.45 | -1.99% | $3.63 | $3.65 | $3.45 | 37.20K |
| 2026-09-24 | $3.52 | -1.95% | $3.61 | $3.74 | $3.52 | 16.90K |
| 2026-09-23 | $3.59 | +0.56% | $3.52 | $3.75 | $3.52 | 20.90K |
| 2026-09-22 | $3.57 | -1.65% | $3.56 | $3.75 | $3.52 | 18.20K |
| 2026-09-21 | $3.63 | -3.97% | $3.77 | $3.86 | $3.53 | 22.00K |
| 2026-09-18 | $3.78 | -0.26% | $3.71 | $3.83 | $3.60 | 13.60K |
| 2026-09-17 | $3.79 | +8.29% | $3.54 | $3.79 | $3.54 | 22.90K |
| 2026-09-16 | $3.50 | -9.56% | $3.76 | $3.86 | $3.50 | 63.20K |
| 2026-09-15 | $3.87 | 0.00% | $3.87 | $3.95 | $3.80 | 33.60K |
| 2026-09-14 | $3.87 | -1.28% | $3.92 | $3.98 | $3.87 | 12.10K |
| 2026-09-11 | $3.92 | -1.51% | $3.99 | $4.04 | $3.92 | 6.20K |
| 2026-09-10 | $3.98 | +0.76% | $3.96 | $4.02 | $3.90 | 8.50K |
| 2026-09-09 | $3.95 | +0.25% | $3.91 | $4.07 | $3.90 | 29.00K |
| 2026-09-08 | $3.94 | -1.99% | $4.10 | $4.10 | $3.93 | 39.10K |
| 2026-09-04 | $4.02 | +2.03% | $3.96 | $4.14 | $3.95 | 12.20K |
| 2026-09-03 | $3.94 | -5.52% | $4.16 | $4.20 | $3.94 | 16.80K |
| 2026-09-02 | $4.17 | +5.57% | $3.95 | $4.20 | $3.82 | 34.20K |
| 2026-09-01 | $3.95 | -5.28% | $4.19 | $4.19 | $3.90 | 29.90K |
| 2026-08-31 | $4.17 | +6.38% | $3.95 | $4.20 | $3.95 | 41.80K |
| 2026-08-28 | $3.92 | +1.03% | $3.90 | $4.12 | $3.84 | 22.40K |
| 2026-08-27 | $3.88 | -6.51% | $4.17 | $4.17 | $3.88 | 44.80K |
| 2026-08-26 | $4.15 | +0.97% | $4.09 | $4.26 | $3.99 | 15.70K |
| 2026-08-25 | $4.11 | +9.02% | $3.80 | $4.23 | $3.80 | 28.90K |
| 2026-08-24 | $3.77 | 0.00% | $3.85 | $4.06 | $3.77 | 40.00K |
| 2026-08-21 | $3.77 | -8.05% | $4.06 | $4.16 | $3.77 | 65.20K |
| 2026-08-20 | $4.10 | -3.76% | $4.37 | $4.37 | $4.09 | 41.50K |
| 2026-08-19 | $4.26 | -0.93% | $4.32 | $4.67 | $4.26 | 34.10K |
| 2026-08-18 | $4.30 | -3.80% | $4.49 | $4.56 | $4.30 | 14.40K |
| 2026-08-17 | $4.47 | -5.10% | $4.76 | $4.83 | $4.41 | 38.90K |
| 2026-08-14 | $4.71 | +7.53% | $4.87 | $5.10 | $4.34 | 114.50K |
| 2026-08-13 | $4.38 | +3.06% | $4.27 | $4.57 | $4.25 | 44.80K |
| 2026-08-12 | $4.25 | -8.21% | $4.59 | $4.67 | $4.25 | 32.40K |
| 2026-08-11 | $4.63 | +5.95% | $4.42 | $5.00 | $4.42 | 51.50K |
| 2026-08-10 | $4.37 | +0.69% | $4.32 | $4.47 | $4.03 | 36.30K |
| 2026-08-07 | $4.34 | -4.41% | $4.54 | $4.65 | $4.14 | 15.80K |
| 2026-08-06 | $4.54 | +9.66% | $4.00 | $4.56 | $4.00 | 38.50K |
| 2026-08-05 | $4.14 | +1.47% | $4.08 | $4.14 | $3.90 | 20.60K |
| 2026-08-04 | $4.08 | +2.77% | $3.99 | $4.55 | $3.63 | 124.30K |
| 2026-08-03 | $3.97 | -4.57% | $4.20 | $4.40 | $3.97 | 63.80K |
| 2026-07-31 | $4.16 | -0.95% | $4.21 | $4.25 | $4.15 | 41.20K |
| 2026-07-30 | $4.20 | 0.00% | $4.22 | $4.29 | $4.20 | 12.80K |
| 2026-07-29 | $4.20 | -1.18% | $4.21 | $4.32 | $4.20 | 59.30K |
| 2026-07-28 | $4.25 | -1.16% | $4.30 | $4.42 | $4.18 | 38.80K |
| 2026-07-27 | $4.30 | +2.38% | $4.20 | $4.57 | $4.07 | 62.90K |
| 2026-07-24 | $4.20 | +11.70% | $3.65 | $4.31 | $3.65 | 21.60K |
| 2026-07-23 | $3.76 | -0.27% | $3.70 | $3.90 | $3.60 | 34.60K |
| 2026-07-22 | $3.77 | -1.82% | $3.78 | $4.03 | $3.55 | 38.40K |
| 2026-07-21 | $3.84 | -5.88% | $4.05 | $4.36 | $3.77 | 118.80K |
| 2026-07-20 | $4.08 | -7.27% | $4.33 | $4.47 | $4.08 | 19.00K |
| 2026-07-17 | $4.40 | -4.35% | $4.56 | $4.65 | $4.26 | 25.00K |
| 2026-07-16 | $4.60 | +0.22% | $4.53 | $4.71 | $4.53 | 11.90K |
| 2026-07-15 | $4.59 | +1.77% | $4.40 | $4.68 | $4.36 | 29.90K |
| 2026-07-14 | $4.51 | -1.10% | $4.55 | $4.70 | $4.41 | 21.30K |
| 2026-07-13 | $4.56 | -1.51% | $4.59 | $4.75 | $4.33 | 35.80K |
| 2026-07-10 | $4.63 | +6.19% | $4.35 | $4.69 | $4.35 | 17.10K |
| 2026-07-09 | $4.36 | -6.24% | $4.68 | $4.72 | $4.35 | 19.30K |
| 2026-07-08 | $4.65 | -4.12% | $4.85 | $4.89 | $4.59 | 33.90K |
| 2026-07-07 | $4.85 | -1.02% | $4.89 | $4.94 | $4.78 | 21.80K |
| 2026-07-06 | $4.90 | +0.20% | $4.89 | $4.94 | $4.72 | 40.10K |
| 2026-07-02 | $4.89 | +0.20% | $4.99 | $4.99 | $4.50 | 50.60K |
| 2026-07-01 | $4.88 | +3.83% | $4.66 | $5.10 | $4.66 | 58.20K |
| 2026-06-30 | $4.70 | -5.81% | $5.00 | $5.00 | $4.43 | 67.70K |
| 2026-06-29 | $4.99 | -0.60% | $4.91 | $5.11 | $4.70 | 127.60K |
| 2026-06-26 | $5.02 | 0.00% | $4.79 | $5.05 | $4.63 | 101.10K |
| 2026-06-25 | $5.02 | +12.30% | $4.50 | $5.08 | $4.42 | 82.40K |
| 2026-06-24 | $4.47 | +0.22% | $4.53 | $4.77 | $4.37 | 97.00K |
| 2026-06-23 | $4.46 | -2.62% | $4.55 | $4.82 | $4.43 | 100.70K |
| 2026-06-22 | $4.58 | -2.14% | $4.74 | $4.98 | $4.31 | 110.30K |
| 2026-06-18 | $4.68 | -1.27% | $4.74 | $4.98 | $4.21 | 149.40K |
| 2026-06-17 | $4.74 | +2.16% | $4.93 | $4.99 | $4.60 | 92.30K |
| 2026-06-16 | $4.64 | +14.57% | $4.23 | $4.89 | $4.23 | 259.70K |
| 2026-06-15 | $4.05 | +9.46% | $3.78 | $4.32 | $3.78 | 88.70K |
| 2026-06-12 | $3.70 | +2.21% | $3.61 | $3.76 | $3.53 | 45.20K |
| 2026-06-11 | $3.62 | +6.47% | $3.40 | $3.66 | $3.40 | 56.60K |
| 2026-06-10 | $3.40 | +0.29% | $3.43 | $3.57 | $3.37 | 56.80K |
| 2026-06-09 | $3.39 | 0.00% | $3.39 | $3.60 | $3.29 | 76.90K |
| 2026-06-08 | $3.39 | +2.73% | $3.35 | $3.42 | $3.34 | 19.10K |
| 2026-06-05 | $3.30 | -1.79% | $3.32 | $3.44 | $3.28 | 29.00K |
| 2026-06-04 | $3.36 | +5.33% | $3.18 | $3.45 | $3.12 | 51.00K |
| 2026-06-03 | $3.19 | -5.06% | $3.35 | $3.35 | $3.15 | 61.70K |
| 2026-06-02 | $3.36 | -0.59% | $3.50 | $3.50 | $3.30 | 70.50K |
| 2026-06-01 | $3.38 | -3.70% | $3.49 | $3.64 | $3.30 | 24.50K |
| 2026-05-29 | $3.51 | +6.04% | $3.32 | $3.58 | $3.28 | 58.60K |
| 2026-05-28 | $3.31 | -4.47% | $3.44 | $3.48 | $3.30 | 31.10K |
| 2026-05-27 | $3.46 | -1.56% | $3.51 | $3.56 | $3.39 | 26.00K |
| 2026-05-26 | $3.52 | -1.40% | $3.58 | $3.66 | $3.46 | 36.20K |