Skip to main content
Leifras Co., Ltd. (LFS)
NASDAQ: LFS · Real-Time Price · USD
2.300
+0.020 (0.88%)
At close: Jun 26, 2026, 4:00 PM EDT
2.220
-0.080 (-3.48%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Leifras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.252.402.162.302.300.88%589,060
Jun 25, 20262.202.392.152.282.28-4.60%360,435
Jun 24, 20262.442.702.222.392.396.70%5,520,463
Jun 23, 20262.112.282.092.242.24-0.44%15,070,905
Jun 22, 20262.352.442.122.252.256.13%4,600,907
Jun 18, 20262.122.182.112.122.12-2.75%10,914,390
Jun 17, 20262.122.252.122.182.183.81%98,602
Jun 16, 20262.112.172.102.102.10-1.41%71,617
Jun 15, 20262.132.232.102.132.132.90%93,448
Jun 12, 20262.152.202.062.072.07-10.00%106,282
Jun 11, 20261.952.331.952.302.3017.35%330,451
Jun 10, 20261.972.041.911.961.96-1.01%112,382
Jun 9, 20261.922.001.861.981.980.51%178,284
Jun 8, 20261.982.001.911.971.97-2.96%160,063
Jun 5, 20261.992.101.942.032.03-1.93%586,493
Jun 4, 20262.092.192.042.072.07-0.96%2,566,918
Jun 3, 20262.242.292.072.092.09-9.13%114,490
Jun 2, 20262.532.572.302.302.30-11.54%152,566
Jun 1, 20262.532.632.412.602.60-2.26%174,901
May 29, 20262.823.002.662.662.66-10.14%380,547
May 28, 20263.063.202.962.962.96-4.52%378,178
May 27, 20263.083.563.013.103.10-14.36%994,987
May 26, 20262.953.802.753.623.621.97%1,576,693
May 22, 20263.554.583.153.553.5589.33%77,867,638
May 21, 20261.902.051.851.881.881.35%3,868,576
May 20, 20261.831.891.781.851.85-1.07%31,332
May 19, 20261.861.941.811.871.871.08%26,698
May 18, 20261.871.941.821.851.85-1.07%15,993
May 15, 20261.841.881.811.871.87-62,733
May 14, 20261.821.951.811.871.871.08%42,455
May 13, 20261.682.071.581.851.85-10.19%269,539
May 12, 20262.072.132.002.062.06-3.29%306,478
May 11, 20262.152.202.052.132.13-1.39%23,601
May 8, 20262.202.232.102.162.16-2.70%30,560
May 7, 20262.242.282.182.222.22-2.20%29,006
May 6, 20262.202.272.112.272.276.57%52,789
May 5, 20262.052.851.972.132.135.45%437,271
May 4, 20262.042.072.002.022.02-0.49%19,111
May 1, 20261.952.071.952.032.032.01%32,905
Apr 30, 20261.961.991.931.991.993.65%3,582
Apr 29, 20261.912.001.911.921.92-2.04%8,267
Apr 28, 20261.952.051.901.961.96-1.51%26,964
Apr 27, 20262.002.051.961.991.99-4.33%15,894
Apr 24, 20262.012.102.012.082.082.72%25,248
Apr 23, 20262.052.051.952.032.03-2.17%32,206
Apr 22, 20262.072.072.002.072.07-1.43%38,464
Apr 21, 20262.102.102.072.102.100.48%35,049
Apr 20, 20262.082.112.052.092.096.09%29,254
Apr 17, 20262.102.101.961.971.97-5.29%54,327
Apr 16, 20262.132.132.022.082.08-2.35%48,212
Apr 15, 20262.092.162.082.132.133.90%35,718
Apr 14, 20262.002.101.992.052.05-3.76%84,698
Apr 13, 20262.102.222.042.132.132.90%33,418
Apr 10, 20262.102.102.032.072.07-8.00%79,942
Apr 9, 20262.212.372.212.252.25-9.32%108,478
Apr 8, 20262.482.522.482.482.48-1.15%6,070
Apr 7, 20262.572.572.432.512.51-1.57%7,372
Apr 6, 20262.462.582.402.552.553.66%12,621
Apr 2, 20262.512.512.442.462.46-0.81%9,591
Apr 1, 20262.662.662.412.482.48-4.25%24,374
Mar 31, 20262.442.622.442.592.598.37%8,501
Mar 30, 20262.442.522.352.392.39-4.40%10,030
Mar 27, 20262.642.642.432.502.50-2.72%17,199
Mar 26, 20262.602.612.412.572.572.19%32,846
Mar 25, 20262.382.572.382.522.524.79%29,486
Mar 24, 20262.502.562.352.402.40-0.41%40,705
Mar 23, 20262.682.682.412.412.41-7.31%11,258
Mar 20, 20262.312.792.312.602.6012.55%63,036
Mar 19, 20262.402.472.302.312.31-4.55%41,745
Mar 18, 20262.512.802.422.422.42-9.02%89,704
Mar 17, 20262.323.192.272.662.6619.82%1,868,707
Mar 16, 20262.272.342.172.222.22-3.48%26,419
Mar 13, 20262.362.392.242.302.30-3.16%20,063
Mar 12, 20262.292.522.292.382.38-0.63%46,143
Mar 11, 20262.692.692.372.392.39-9.81%22,174
Mar 10, 20262.222.752.212.652.6516.74%201,504
Mar 9, 20262.262.292.112.272.27-3.40%22,473
Mar 6, 20262.302.402.222.352.35-32,665
Mar 5, 20262.312.352.302.352.353.98%12,849
Mar 4, 20262.292.312.252.262.26-1.31%36,458
Mar 3, 20262.332.342.232.292.29-6.15%32,723
Mar 2, 20262.422.482.332.442.44-39,036
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