Leifras Co., Ltd. (LFS)
NASDAQ: LFS · Real-Time Price · USD
4.390
-0.520 (-10.59%)
At close: Dec 5, 2025, 4:00 PM EST
4.360
-0.030 (-0.68%)
After-hours: Dec 5, 2025, 7:58 PM EST
Leifras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.81 | 4.93 | 4.48 | 4.49 | - | -8.55% | 56,065 |
| Dec 4, 2025 | 4.20 | 5.03 | 4.15 | 4.91 | 4.91 | 21.84% | 113,478 |
| Dec 3, 2025 | 4.71 | 4.71 | 4.01 | 4.03 | 4.03 | -12.39% | 98,961 |
| Dec 2, 2025 | 4.91 | 5.12 | 4.60 | 4.60 | 4.60 | -8.18% | 80,529 |
| Dec 1, 2025 | 5.00 | 5.30 | 4.35 | 5.01 | 5.01 | -1.76% | 142,675 |
| Nov 28, 2025 | 5.21 | 5.55 | 5.00 | 5.10 | 5.10 | -4.14% | 66,459 |
| Nov 26, 2025 | 5.02 | 5.71 | 5.02 | 5.32 | 5.32 | 5.98% | 323,900 |
| Nov 25, 2025 | 5.17 | 5.59 | 4.90 | 5.02 | 5.02 | -6.69% | 274,750 |
| Nov 24, 2025 | 5.53 | 7.30 | 5.27 | 5.38 | 5.38 | -7.56% | 851,357 |
| Nov 21, 2025 | 6.02 | 6.56 | 5.33 | 5.82 | 5.82 | -4.59% | 559,161 |
| Nov 20, 2025 | 4.74 | 8.70 | 4.74 | 6.10 | 6.10 | 21.76% | 14,907,775 |
| Nov 19, 2025 | 5.90 | 6.43 | 4.59 | 5.01 | 5.01 | -22.92% | 761,389 |
| Nov 18, 2025 | 3.85 | 8.77 | 3.85 | 6.50 | 6.50 | 68.39% | 33,048,051 |
| Nov 17, 2025 | 5.05 | 5.25 | 3.80 | 3.86 | 3.86 | -25.91% | 140,439 |
| Nov 14, 2025 | 4.41 | 6.45 | 4.41 | 5.21 | 5.21 | -4.93% | 388,341 |
| Nov 13, 2025 | 6.08 | 6.89 | 5.15 | 5.48 | 5.48 | -18.09% | 699,837 |
| Nov 12, 2025 | 9.90 | 9.90 | 6.05 | 6.69 | 6.69 | -41.16% | 4,678,768 |
| Nov 11, 2025 | 1.75 | 12.49 | 1.75 | 11.37 | 11.37 | 576.79% | 37,188,274 |
| Nov 10, 2025 | 1.75 | 1.83 | 1.62 | 1.68 | 1.68 | -4.00% | 26,606 |
| Nov 7, 2025 | 1.99 | 1.99 | 1.58 | 1.75 | 1.75 | -12.02% | 23,720 |
| Nov 6, 2025 | 2.28 | 2.47 | 1.91 | 1.99 | 1.99 | -19.96% | 57,163 |
| Nov 5, 2025 | 2.69 | 2.69 | 2.37 | 2.49 | 2.49 | -5.15% | 35,462 |
| Nov 4, 2025 | 2.80 | 2.88 | 2.62 | 2.62 | 2.62 | -1.87% | 50,257 |
| Nov 3, 2025 | 3.11 | 3.11 | 2.60 | 2.67 | 2.67 | -6.64% | 33,269 |
| Oct 31, 2025 | 3.03 | 3.04 | 2.76 | 2.86 | 2.86 | 1.42% | 31,380 |
| Oct 30, 2025 | 2.95 | 3.08 | 2.76 | 2.82 | 2.82 | 2.55% | 64,185 |
| Oct 29, 2025 | 3.40 | 3.71 | 2.60 | 2.75 | 2.75 | -17.42% | 164,117 |
| Oct 28, 2025 | 3.05 | 3.46 | 3.05 | 3.33 | 3.33 | 11.00% | 57,157 |
| Oct 27, 2025 | 2.95 | 3.15 | 2.90 | 3.00 | 3.00 | 1.69% | 41,325 |
| Oct 24, 2025 | 3.48 | 3.48 | 2.93 | 2.95 | 2.95 | -12.20% | 57,550 |
| Oct 23, 2025 | 3.80 | 3.99 | 3.36 | 3.36 | 3.36 | -7.18% | 73,203 |
| Oct 22, 2025 | 3.64 | 4.04 | 3.61 | 3.62 | 3.62 | -5.97% | 92,062 |
| Oct 21, 2025 | 3.82 | 4.10 | 3.66 | 3.85 | 3.85 | 2.67% | 91,615 |
| Oct 20, 2025 | 4.00 | 4.18 | 3.70 | 3.75 | 3.75 | -10.71% | 56,840 |
| Oct 17, 2025 | 3.24 | 4.37 | 3.10 | 4.20 | 4.20 | 23.53% | 399,443 |
| Oct 16, 2025 | 3.45 | 3.58 | 3.35 | 3.40 | 3.40 | -1.65% | 115,061 |
| Oct 15, 2025 | 3.49 | 3.59 | 3.36 | 3.46 | 3.46 | -3.17% | 146,359 |
| Oct 14, 2025 | 3.51 | 3.80 | 3.43 | 3.57 | 3.57 | -3.25% | 145,465 |
| Oct 13, 2025 | 3.70 | 3.91 | 3.38 | 3.69 | 3.69 | -12.14% | 571,503 |
| Oct 10, 2025 | 4.60 | 5.73 | 3.10 | 4.20 | 4.20 | 35.05% | 9,291,323 |