Laird Superfood, Inc.LSFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.04 | $3.58 | $3.03 | $3.04 | 114,448 |
| 1/30/2026 | $3.08 | $3.19 | $3.08 | $3.11 | 18,400 |
| 1/29/2026 | $3.28 | $3.33 | $2.97 | $3.11 | 54,900 |
| 1/28/2026 | $3.23 | $3.40 | $3.13 | $3.30 | 75,224 |
| 1/27/2026 | $3.26 | $3.37 | $3.07 | $3.26 | 72,200 |
| 1/26/2026 | $3.25 | $3.33 | $3.10 | $3.25 | 82,500 |
| 1/23/2026 | $3.52 | $3.58 | $3.18 | $3.29 | 116,027 |
| 1/22/2026 | $3.46 | $3.62 | $3.26 | $3.47 | 199,100 |
| 1/21/2026 | $3.19 | $3.57 | $3.11 | $3.36 | 226,938 |
| 1/20/2026 | $3.50 | $3.56 | $3.06 | $3.16 | 246,229 |
| 1/16/2026 | $2.84 | $3.50 | $2.76 | $3.34 | 391,200 |
| 1/15/2026 | $2.73 | $2.85 | $2.56 | $2.84 | 152,800 |
| 1/14/2026 | $2.82 | $2.83 | $2.62 | $2.71 | 69,900 |
| 1/13/2026 | $2.57 | $2.88 | $2.49 | $2.76 | 176,007 |
| 1/12/2026 | $2.34 | $2.56 | $2.31 | $2.50 | 77,900 |
| 1/9/2026 | $2.41 | $2.45 | $2.28 | $2.33 | 38,842 |
| 1/8/2026 | $2.37 | $2.46 | $2.36 | $2.38 | 32,281 |
| 1/7/2026 | $2.30 | $2.46 | $2.23 | $2.38 | 111,126 |
| 1/6/2026 | $2.37 | $2.39 | $2.26 | $2.28 | 95,469 |
| 1/5/2026 | $2.25 | $2.41 | $2.23 | $2.37 | 70,100 |
| 1/2/2026 | $2.26 | $2.34 | $2.16 | $2.23 | 78,826 |
| 12/31/2025 | $2.19 | $2.29 | $2.12 | $2.22 | 104,800 |
| 12/30/2025 | $2.32 | $2.38 | $2.20 | $2.20 | 103,221 |
| 12/29/2025 | $2.53 | $2.54 | $2.26 | $2.26 | 175,033 |
| 12/26/2025 | $2.35 | $2.67 | $2.30 | $2.55 | 234,137 |
| 12/24/2025 | $2.25 | $2.40 | $2.20 | $2.29 | 101,400 |
| 12/23/2025 | $2.47 | $2.53 | $2.12 | $2.16 | 249,139 |
| 12/22/2025 | $2.32 | $2.59 | $1.98 | $2.53 | 867,322 |
| 12/19/2025 | $2.03 | $2.35 | $1.99 | $2.20 | 399,916 |
| 12/18/2025 | $2.02 | $2.12 | $2.00 | $2.02 | 211,401 |
| 12/17/2025 | $2.07 | $2.10 | $1.99 | $2.02 | 161,728 |
| 12/16/2025 | $2.05 | $2.25 | $2.05 | $2.07 | 218,528 |
| 12/15/2025 | $2.13 | $2.15 | $2.02 | $2.02 | 171,824 |
| 12/12/2025 | $2.25 | $2.25 | $2.07 | $2.07 | 164,400 |
| 12/11/2025 | $2.40 | $2.40 | $2.22 | $2.26 | 200,115 |
| 12/10/2025 | $2.16 | $2.52 | $2.15 | $2.39 | 124,221 |
| 12/9/2025 | $2.30 | $2.36 | $2.13 | $2.20 | 176,042 |
| 12/8/2025 | $2.39 | $2.39 | $2.26 | $2.37 | 70,600 |
| 12/5/2025 | $2.33 | $2.42 | $2.18 | $2.37 | 192,816 |
| 12/4/2025 | $2.44 | $2.45 | $2.25 | $2.27 | 277,000 |
| 12/3/2025 | $2.52 | $2.61 | $2.44 | $2.45 | 61,600 |
| 12/2/2025 | $2.64 | $2.64 | $2.53 | $2.59 | 30,300 |
| 12/1/2025 | $2.74 | $2.78 | $2.56 | $2.60 | 34,133 |
| 11/28/2025 | $2.64 | $2.78 | $2.62 | $2.74 | 43,239 |
| 11/26/2025 | $2.66 | $2.72 | $2.60 | $2.60 | 75,000 |
| 11/25/2025 | $2.70 | $2.82 | $2.60 | $2.64 | 26,905 |
| 11/24/2025 | $2.59 | $2.84 | $2.56 | $2.73 | 52,104 |
| 11/21/2025 | $2.52 | $2.59 | $2.47 | $2.58 | 55,100 |
| 11/20/2025 | $2.58 | $2.63 | $2.48 | $2.48 | 29,200 |
| 11/19/2025 | $2.63 | $2.76 | $2.54 | $2.60 | 59,100 |
| 11/18/2025 | $2.52 | $2.76 | $2.43 | $2.67 | 88,739 |
| 11/17/2025 | $2.67 | $2.71 | $2.48 | $2.51 | 79,577 |
| 11/14/2025 | $2.76 | $2.76 | $2.56 | $2.67 | 94,167 |
| 11/13/2025 | $2.77 | $2.92 | $2.63 | $2.77 | 140,747 |
| 11/12/2025 | $2.90 | $2.93 | $2.52 | $2.71 | 218,407 |
| 11/11/2025 | $3.01 | $3.13 | $2.67 | $2.88 | 698,922 |
| 11/10/2025 | $4.15 | $4.30 | $4.07 | $4.18 | 39,800 |
| 11/7/2025 | $4.00 | $4.25 | $4.00 | $4.15 | 62,944 |
| 11/6/2025 | $4.49 | $4.60 | $4.03 | $4.05 | 90,839 |
| 11/5/2025 | $4.47 | $4.65 | $4.45 | $4.51 | 25,850 |