Skip to main content
Leifras Co., Ltd. (LFS)
NASDAQ: LFS · Real-Time Price · USD
1.960
-0.030 (-1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
1.980
+0.020 (1.02%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Leifras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.952.051.901.97--1.01%24,125
Apr 27, 20262.002.051.961.991.99-4.33%15,456
Apr 24, 20262.012.102.012.082.082.72%24,918
Apr 23, 20262.052.051.952.032.03-2.17%31,343
Apr 22, 20262.072.072.002.072.07-1.43%38,333
Apr 21, 20262.102.102.072.102.100.48%34,291
Apr 20, 20262.082.112.052.092.096.09%28,496
Apr 17, 20262.102.101.961.971.97-5.29%54,312
Apr 16, 20262.132.132.022.082.08-2.35%48,132
Apr 15, 20262.092.162.082.132.133.90%35,133
Apr 14, 20262.002.101.992.052.05-3.76%83,876
Apr 13, 20262.102.222.042.132.132.90%33,418
Apr 10, 20262.102.102.032.072.07-8.00%79,860
Apr 9, 20262.212.372.212.252.25-9.31%107,743
Apr 8, 20262.482.522.482.482.48-1.16%6,070
Apr 7, 20262.572.572.432.512.51-1.57%7,347
Apr 6, 20262.462.582.402.552.553.66%12,244
Apr 2, 20262.512.512.442.462.46-0.81%9,306
Apr 1, 20262.662.662.412.482.48-4.25%24,269
Mar 31, 20262.442.622.442.592.598.37%8,496
Mar 30, 20262.442.522.352.392.39-4.40%9,986
Mar 27, 20262.642.642.432.502.50-2.72%17,198
Mar 26, 20262.602.612.412.572.572.19%32,833
Mar 25, 20262.382.572.382.522.524.79%29,063
Mar 24, 20262.502.562.352.402.40-0.41%39,804
Mar 23, 20262.682.682.412.412.41-7.31%10,880
Mar 20, 20262.312.792.312.602.6012.55%61,310
Mar 19, 20262.402.472.302.312.31-4.55%41,744
Mar 18, 20262.512.802.422.422.42-9.02%88,183
Mar 17, 20262.323.192.272.662.6619.82%1,853,811
Mar 16, 20262.272.342.172.222.22-3.48%26,170
Mar 13, 20262.362.392.242.302.30-3.16%18,606
Mar 12, 20262.292.522.292.382.38-0.63%44,552
Mar 11, 20262.692.692.372.392.39-9.81%21,184
Mar 10, 20262.222.752.212.652.6516.74%200,047
Mar 9, 20262.262.292.112.272.27-3.40%22,312
Mar 6, 20262.302.402.222.352.35-32,316
Mar 5, 20262.312.352.302.352.353.98%12,759
Mar 4, 20262.292.312.252.262.26-1.31%19,092
Mar 3, 20262.332.342.232.292.29-6.15%32,723
Mar 2, 20262.422.482.332.442.44-37,311
Feb 27, 20262.502.502.382.442.44-1.61%14,163
Feb 26, 20262.352.522.352.482.481.22%26,491
Feb 25, 20262.482.552.442.452.45-3.16%34,674
Feb 24, 20262.522.602.422.532.53-5.60%52,279
Feb 23, 20262.842.992.282.682.68-1.29%126,101
Feb 20, 20262.912.972.602.722.72-7.02%82,298
Feb 19, 20262.923.202.702.922.921.74%99,841
Feb 18, 20263.203.202.752.872.87-13.03%335,534
Feb 17, 20262.983.732.983.303.3036.36%22,173,580
Feb 13, 20262.412.842.252.422.425.91%2,419,285
Feb 12, 20262.212.312.152.292.29-0.65%19,603
Feb 11, 20262.272.302.192.302.30-0.17%16,887
Feb 10, 20262.312.482.302.302.30-0.69%22,200
Feb 9, 20262.432.582.302.322.32-6.07%9,669
Feb 6, 20262.622.622.242.472.4713.30%24,839
Feb 5, 20262.322.322.122.182.18-8.79%16,984
Feb 4, 20262.442.442.302.392.39-0.42%12,217
Feb 3, 20262.572.712.402.402.40-3.23%27,122
Feb 2, 20262.422.692.362.482.482.90%49,861
Jan 30, 20262.682.802.382.412.41-6.23%29,001
Jan 29, 20262.902.902.542.572.57-8.54%45,361
Jan 28, 20263.303.502.782.812.81-5.39%43,904
Jan 27, 20263.503.502.912.972.97-16.10%80,120
Jan 26, 20262.813.822.803.543.5430.92%284,710
Jan 23, 20262.902.902.612.702.70-8.34%26,975
Jan 22, 20262.943.092.802.952.953.15%15,996
Jan 21, 20262.923.182.812.862.860.70%17,443
Jan 20, 20263.983.982.842.842.84-29.00%79,157
Jan 16, 20263.554.053.534.004.006.95%78,526
Jan 15, 20262.793.742.633.743.7425.93%97,496
Jan 14, 20262.473.572.422.972.9720.24%1,095,278
Jan 13, 20262.432.592.352.472.474.22%28,842
Jan 12, 20262.502.682.322.372.37-5.58%25,621
Jan 9, 20262.722.782.512.512.51-6.83%11,810
Jan 8, 20262.792.842.612.692.69-6.13%24,724
Jan 7, 20262.813.002.812.872.87-0.35%13,271
Jan 6, 20262.902.902.812.882.88-2.70%8,265
Jan 5, 20262.742.992.742.962.9610.04%20,501
Jan 2, 20262.512.842.512.692.69-2.89%13,038
Dec 31, 20252.712.852.712.772.770.36%16,374
Dec 30, 20252.792.822.732.762.76-3.83%19,112
Dec 29, 20253.003.022.752.872.87-6.21%25,104
Dec 26, 20253.283.353.003.063.06-8.66%56,441
Dec 24, 20253.503.503.243.353.35-4.83%17,940
Dec 23, 20253.753.753.353.523.52-7.37%310,244
Dec 22, 20253.683.903.313.803.800.80%87,588
Dec 19, 20253.603.803.453.773.77-1.05%64,450
Dec 18, 20253.764.033.663.813.81-0.78%382,244
Dec 17, 20253.664.083.663.843.841.45%59,271
Dec 16, 20253.643.843.643.793.79-0.13%20,159
Dec 15, 20253.823.983.663.793.79-2.82%155,097
Dec 12, 20254.064.143.903.903.90-4.18%52,544
Dec 11, 20254.004.203.934.074.074.63%38,613
Dec 10, 20254.384.443.893.893.89-14.69%77,144
Dec 9, 20254.224.744.224.564.567.55%253,967
Dec 8, 20254.224.354.184.244.24-3.42%46,960
Dec 5, 20254.814.934.394.394.39-10.59%92,426
Dec 4, 20254.205.034.154.914.9121.84%113,493
Dec 3, 20254.714.714.014.034.03-12.39%100,892