Leifras Co., Ltd. (LFS)
NASDAQ: LFS · Real-Time Price · USD
2.350
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
2.310
-0.040 (-1.70%)
After-hours: Mar 6, 2026, 5:57 PM EST
Leifras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.30 | 2.40 | 2.22 | 2.35 | 2.35 | - | 32,316 |
| Mar 5, 2026 | 2.31 | 2.35 | 2.30 | 2.35 | 2.35 | 3.98% | 12,759 |
| Mar 4, 2026 | 2.29 | 2.31 | 2.25 | 2.26 | 2.26 | -1.31% | 19,092 |
| Mar 3, 2026 | 2.33 | 2.34 | 2.23 | 2.29 | 2.29 | -6.15% | 32,723 |
| Mar 2, 2026 | 2.42 | 2.48 | 2.33 | 2.44 | 2.44 | - | 37,311 |
| Feb 27, 2026 | 2.50 | 2.50 | 2.38 | 2.44 | 2.44 | -1.61% | 14,163 |
| Feb 26, 2026 | 2.35 | 2.52 | 2.35 | 2.48 | 2.48 | 1.22% | 26,491 |
| Feb 25, 2026 | 2.48 | 2.55 | 2.44 | 2.45 | 2.45 | -3.16% | 34,674 |
| Feb 24, 2026 | 2.52 | 2.60 | 2.42 | 2.53 | 2.53 | -5.60% | 52,279 |
| Feb 23, 2026 | 2.84 | 2.99 | 2.28 | 2.68 | 2.68 | -1.29% | 126,101 |
| Feb 20, 2026 | 2.91 | 2.97 | 2.60 | 2.72 | 2.72 | -7.02% | 82,298 |
| Feb 19, 2026 | 2.92 | 3.20 | 2.70 | 2.92 | 2.92 | 1.74% | 99,841 |
| Feb 18, 2026 | 3.20 | 3.20 | 2.75 | 2.87 | 2.87 | -13.03% | 335,534 |
| Feb 17, 2026 | 2.98 | 3.73 | 2.98 | 3.30 | 3.30 | 36.36% | 22,173,580 |
| Feb 13, 2026 | 2.41 | 2.84 | 2.25 | 2.42 | 2.42 | 5.91% | 2,419,285 |
| Feb 12, 2026 | 2.21 | 2.31 | 2.15 | 2.29 | 2.29 | -0.65% | 19,603 |
| Feb 11, 2026 | 2.27 | 2.30 | 2.19 | 2.30 | 2.30 | -0.17% | 16,887 |
| Feb 10, 2026 | 2.31 | 2.48 | 2.30 | 2.30 | 2.30 | -0.69% | 22,200 |
| Feb 9, 2026 | 2.43 | 2.58 | 2.30 | 2.32 | 2.32 | -6.07% | 9,669 |
| Feb 6, 2026 | 2.62 | 2.62 | 2.24 | 2.47 | 2.47 | 13.30% | 24,839 |
| Feb 5, 2026 | 2.32 | 2.32 | 2.12 | 2.18 | 2.18 | -8.79% | 16,984 |
| Feb 4, 2026 | 2.44 | 2.44 | 2.30 | 2.39 | 2.39 | -0.42% | 12,217 |
| Feb 3, 2026 | 2.57 | 2.71 | 2.40 | 2.40 | 2.40 | -3.23% | 27,122 |
| Feb 2, 2026 | 2.42 | 2.69 | 2.36 | 2.48 | 2.48 | 2.90% | 49,861 |
| Jan 30, 2026 | 2.68 | 2.80 | 2.38 | 2.41 | 2.41 | -6.23% | 29,001 |
| Jan 29, 2026 | 2.90 | 2.90 | 2.54 | 2.57 | 2.57 | -8.54% | 45,361 |
| Jan 28, 2026 | 3.30 | 3.50 | 2.78 | 2.81 | 2.81 | -5.39% | 43,904 |
| Jan 27, 2026 | 3.50 | 3.50 | 2.91 | 2.97 | 2.97 | -16.10% | 80,120 |
| Jan 26, 2026 | 2.81 | 3.82 | 2.80 | 3.54 | 3.54 | 30.92% | 284,710 |
| Jan 23, 2026 | 2.90 | 2.90 | 2.61 | 2.70 | 2.70 | -8.34% | 26,975 |
| Jan 22, 2026 | 2.94 | 3.09 | 2.80 | 2.95 | 2.95 | 3.15% | 15,996 |
| Jan 21, 2026 | 2.92 | 3.18 | 2.81 | 2.86 | 2.86 | 0.70% | 17,443 |
| Jan 20, 2026 | 3.98 | 3.98 | 2.84 | 2.84 | 2.84 | -29.00% | 79,157 |
| Jan 16, 2026 | 3.55 | 4.05 | 3.53 | 4.00 | 4.00 | 6.95% | 78,526 |
| Jan 15, 2026 | 2.79 | 3.74 | 2.63 | 3.74 | 3.74 | 25.93% | 97,496 |
| Jan 14, 2026 | 2.47 | 3.57 | 2.42 | 2.97 | 2.97 | 20.24% | 1,095,278 |
| Jan 13, 2026 | 2.43 | 2.59 | 2.35 | 2.47 | 2.47 | 4.22% | 28,842 |
| Jan 12, 2026 | 2.50 | 2.68 | 2.32 | 2.37 | 2.37 | -5.58% | 25,621 |
| Jan 9, 2026 | 2.72 | 2.78 | 2.51 | 2.51 | 2.51 | -6.83% | 11,810 |
| Jan 8, 2026 | 2.79 | 2.84 | 2.61 | 2.69 | 2.69 | -6.13% | 24,724 |
| Jan 7, 2026 | 2.81 | 3.00 | 2.81 | 2.87 | 2.87 | -0.35% | 13,271 |
| Jan 6, 2026 | 2.90 | 2.90 | 2.81 | 2.88 | 2.88 | -2.70% | 8,265 |
| Jan 5, 2026 | 2.74 | 2.99 | 2.74 | 2.96 | 2.96 | 10.04% | 20,501 |
| Jan 2, 2026 | 2.51 | 2.84 | 2.51 | 2.69 | 2.69 | -2.89% | 13,038 |
| Dec 31, 2025 | 2.71 | 2.85 | 2.71 | 2.77 | 2.77 | 0.36% | 16,374 |
| Dec 30, 2025 | 2.79 | 2.82 | 2.73 | 2.76 | 2.76 | -3.83% | 19,112 |
| Dec 29, 2025 | 3.00 | 3.02 | 2.75 | 2.87 | 2.87 | -6.21% | 25,104 |
| Dec 26, 2025 | 3.28 | 3.35 | 3.00 | 3.06 | 3.06 | -8.66% | 56,441 |
| Dec 24, 2025 | 3.50 | 3.50 | 3.24 | 3.35 | 3.35 | -4.83% | 17,940 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.35 | 3.52 | 3.52 | -7.37% | 310,244 |
| Dec 22, 2025 | 3.68 | 3.90 | 3.31 | 3.80 | 3.80 | 0.80% | 87,588 |
| Dec 19, 2025 | 3.60 | 3.80 | 3.45 | 3.77 | 3.77 | -1.05% | 64,450 |
| Dec 18, 2025 | 3.76 | 4.03 | 3.66 | 3.81 | 3.81 | -0.78% | 382,244 |
| Dec 17, 2025 | 3.66 | 4.08 | 3.66 | 3.84 | 3.84 | 1.45% | 59,271 |
| Dec 16, 2025 | 3.64 | 3.84 | 3.64 | 3.79 | 3.79 | -0.13% | 20,159 |
| Dec 15, 2025 | 3.82 | 3.98 | 3.66 | 3.79 | 3.79 | -2.82% | 155,097 |
| Dec 12, 2025 | 4.06 | 4.14 | 3.90 | 3.90 | 3.90 | -4.18% | 52,544 |
| Dec 11, 2025 | 4.00 | 4.20 | 3.93 | 4.07 | 4.07 | 4.63% | 38,613 |
| Dec 10, 2025 | 4.38 | 4.44 | 3.89 | 3.89 | 3.89 | -14.69% | 77,144 |
| Dec 9, 2025 | 4.22 | 4.74 | 4.22 | 4.56 | 4.56 | 7.55% | 253,967 |
| Dec 8, 2025 | 4.22 | 4.35 | 4.18 | 4.24 | 4.24 | -3.42% | 46,960 |
| Dec 5, 2025 | 4.81 | 4.93 | 4.39 | 4.39 | 4.39 | -10.59% | 92,426 |
| Dec 4, 2025 | 4.20 | 5.03 | 4.15 | 4.91 | 4.91 | 21.84% | 113,493 |
| Dec 3, 2025 | 4.71 | 4.71 | 4.01 | 4.03 | 4.03 | -12.39% | 100,892 |
| 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% | 143,819 |
| Nov 28, 2025 | 5.21 | 5.55 | 5.00 | 5.10 | 5.10 | -4.14% | 72,324 |
| 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% | 275,556 |
| Nov 24, 2025 | 5.53 | 7.30 | 5.27 | 5.38 | 5.38 | -7.56% | 862,631 |
| 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 |