Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
2.370
+0.100 (4.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
Laird Superfood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.33 | 2.42 | 2.18 | 2.37 | 2.37 | 4.41% | 192,816 |
| Dec 4, 2025 | 2.44 | 2.45 | 2.25 | 2.27 | 2.27 | -7.35% | 276,900 |
| Dec 3, 2025 | 2.52 | 2.61 | 2.44 | 2.45 | 2.45 | -5.41% | 61,448 |
| Dec 2, 2025 | 2.64 | 2.64 | 2.53 | 2.59 | 2.59 | -0.38% | 30,252 |
| Dec 1, 2025 | 2.74 | 2.78 | 2.56 | 2.60 | 2.60 | -5.11% | 34,133 |
| Nov 28, 2025 | 2.64 | 2.78 | 2.63 | 2.74 | 2.74 | 5.38% | 43,204 |
| Nov 26, 2025 | 2.66 | 2.72 | 2.60 | 2.60 | 2.60 | -1.52% | 74,999 |
| Nov 25, 2025 | 2.70 | 2.82 | 2.60 | 2.64 | 2.64 | -3.30% | 26,905 |
| Nov 24, 2025 | 2.59 | 2.84 | 2.56 | 2.73 | 2.73 | 5.81% | 52,104 |
| Nov 21, 2025 | 2.52 | 2.59 | 2.47 | 2.58 | 2.58 | 4.03% | 55,071 |
| Nov 20, 2025 | 2.58 | 2.63 | 2.48 | 2.48 | 2.48 | -4.62% | 29,176 |
| Nov 19, 2025 | 2.63 | 2.76 | 2.54 | 2.60 | 2.60 | -2.62% | 59,067 |
| Nov 18, 2025 | 2.52 | 2.76 | 2.43 | 2.67 | 2.67 | 6.37% | 88,739 |
| Nov 17, 2025 | 2.67 | 2.71 | 2.48 | 2.51 | 2.51 | -5.99% | 79,577 |
| Nov 14, 2025 | 2.76 | 2.76 | 2.56 | 2.67 | 2.67 | -3.61% | 94,167 |
| Nov 13, 2025 | 2.77 | 2.92 | 2.63 | 2.77 | 2.77 | 2.21% | 140,747 |
| Nov 12, 2025 | 2.90 | 2.93 | 2.52 | 2.71 | 2.71 | -5.90% | 218,407 |
| Nov 11, 2025 | 3.01 | 3.13 | 2.67 | 2.88 | 2.88 | -31.10% | 698,922 |
| Nov 10, 2025 | 4.15 | 4.30 | 4.07 | 4.18 | 4.18 | 0.72% | 39,791 |
| Nov 7, 2025 | 4.00 | 4.25 | 4.00 | 4.15 | 4.15 | 2.47% | 62,944 |
| Nov 6, 2025 | 4.49 | 4.60 | 4.03 | 4.05 | 4.05 | -10.20% | 90,839 |
| Nov 5, 2025 | 4.47 | 4.65 | 4.45 | 4.51 | 4.51 | 0.45% | 25,850 |
| Nov 4, 2025 | 4.74 | 4.90 | 4.40 | 4.49 | 4.49 | -8.55% | 54,087 |
| Nov 3, 2025 | 4.95 | 4.95 | 4.70 | 4.91 | 4.91 | -0.81% | 17,440 |
| Oct 31, 2025 | 4.79 | 5.06 | 4.74 | 4.95 | 4.95 | 3.13% | 68,001 |
| Oct 30, 2025 | 4.59 | 4.83 | 4.50 | 4.80 | 4.80 | 3.45% | 22,957 |
| Oct 29, 2025 | 4.76 | 4.83 | 4.60 | 4.64 | 4.64 | -2.32% | 33,792 |
| Oct 28, 2025 | 4.87 | 4.91 | 4.70 | 4.75 | 4.75 | -4.04% | 14,075 |
| Oct 27, 2025 | 4.94 | 5.04 | 4.70 | 4.95 | 4.95 | 2.70% | 78,312 |
| Oct 24, 2025 | 5.04 | 5.08 | 4.81 | 4.82 | 4.82 | -3.60% | 28,806 |
| Oct 23, 2025 | 5.09 | 5.25 | 4.99 | 5.00 | 5.00 | -2.72% | 11,358 |
| Oct 22, 2025 | 5.16 | 5.35 | 5.03 | 5.14 | 5.14 | -1.53% | 15,845 |
| Oct 21, 2025 | 4.92 | 5.29 | 4.90 | 5.22 | 5.22 | 6.31% | 37,603 |
| Oct 20, 2025 | 5.00 | 5.20 | 4.85 | 4.91 | 4.91 | -0.20% | 48,600 |
| Oct 17, 2025 | 5.08 | 5.22 | 4.84 | 4.92 | 4.92 | -4.28% | 33,311 |
| Oct 16, 2025 | 5.23 | 5.36 | 5.05 | 5.14 | 5.14 | -1.72% | 27,856 |
| Oct 15, 2025 | 5.16 | 5.43 | 5.08 | 5.23 | 5.23 | 2.55% | 23,611 |
| Oct 14, 2025 | 5.20 | 5.36 | 5.00 | 5.10 | 5.10 | -4.49% | 21,414 |
| Oct 13, 2025 | 5.38 | 5.59 | 5.18 | 5.34 | 5.34 | -0.19% | 34,470 |
| Oct 10, 2025 | 5.82 | 5.85 | 5.27 | 5.35 | 5.35 | -1.20% | 22,127 |
| Oct 9, 2025 | 5.70 | 5.76 | 5.36 | 5.42 | 5.42 | -4.50% | 67,510 |
| Oct 8, 2025 | 5.65 | 5.71 | 5.60 | 5.67 | 5.67 | - | 32,736 |
| Oct 7, 2025 | 5.71 | 5.89 | 5.64 | 5.67 | 5.67 | -1.39% | 29,126 |
| Oct 6, 2025 | 5.73 | 5.85 | 5.65 | 5.75 | 5.75 | 0.88% | 25,869 |
| Oct 3, 2025 | 5.51 | 5.78 | 5.51 | 5.70 | 5.70 | 1.24% | 35,471 |
| Oct 2, 2025 | 5.54 | 5.72 | 5.54 | 5.63 | 5.63 | -0.18% | 6,358 |
| Oct 1, 2025 | 5.61 | 5.75 | 5.50 | 5.64 | 5.64 | 1.08% | 18,355 |
| Sep 30, 2025 | 5.75 | 5.75 | 5.50 | 5.58 | 5.58 | -3.46% | 26,977 |
| Sep 29, 2025 | 5.80 | 5.88 | 5.70 | 5.78 | 5.78 | -0.86% | 13,559 |
| Sep 26, 2025 | 5.86 | 5.89 | 5.69 | 5.83 | 5.83 | 0.34% | 18,923 |
| Sep 25, 2025 | 6.17 | 6.31 | 5.80 | 5.81 | 5.81 | -6.89% | 13,185 |
| Sep 24, 2025 | 6.26 | 6.50 | 6.19 | 6.24 | 6.24 | -1.42% | 19,113 |
| Sep 23, 2025 | 6.09 | 6.33 | 6.05 | 6.33 | 6.33 | 1.12% | 33,719 |
| Sep 22, 2025 | 6.13 | 6.26 | 5.92 | 6.26 | 6.26 | 2.62% | 16,343 |
| Sep 19, 2025 | 5.95 | 6.18 | 5.69 | 6.10 | 6.10 | 2.35% | 37,149 |
| Sep 18, 2025 | 5.74 | 5.96 | 5.69 | 5.96 | 5.96 | 4.75% | 25,456 |
| Sep 17, 2025 | 5.69 | 5.74 | 5.56 | 5.69 | 5.69 | 1.07% | 34,060 |
| Sep 16, 2025 | 5.75 | 5.84 | 5.61 | 5.63 | 5.63 | -2.26% | 22,288 |
| Sep 15, 2025 | 5.77 | 5.85 | 5.68 | 5.76 | 5.76 | 0.17% | 25,246 |
| Sep 12, 2025 | 5.86 | 5.99 | 5.75 | 5.75 | 5.75 | -1.03% | 33,880 |
| Sep 11, 2025 | 5.87 | 5.97 | 5.80 | 5.81 | 5.81 | -0.51% | 14,257 |
| Sep 10, 2025 | 5.93 | 5.99 | 5.81 | 5.84 | 5.84 | -1.02% | 29,300 |
| Sep 9, 2025 | 5.78 | 5.90 | 5.68 | 5.90 | 5.90 | 2.61% | 30,477 |
| Sep 8, 2025 | 5.77 | 5.83 | 5.69 | 5.75 | 5.75 | - | 42,550 |
| Sep 5, 2025 | 5.76 | 5.81 | 5.69 | 5.75 | 5.75 | 0.52% | 31,502 |
| Sep 4, 2025 | 5.77 | 5.89 | 5.60 | 5.72 | 5.72 | -0.87% | 34,490 |
| Sep 3, 2025 | 5.76 | 5.99 | 5.65 | 5.77 | 5.77 | 1.23% | 38,292 |
| Sep 2, 2025 | 5.78 | 5.93 | 5.64 | 5.70 | 5.70 | -1.55% | 35,503 |
| Aug 29, 2025 | 5.91 | 5.95 | 5.70 | 5.79 | 5.79 | -2.36% | 28,347 |
| Aug 28, 2025 | 5.84 | 5.95 | 5.61 | 5.93 | 5.93 | 2.95% | 26,889 |
| Aug 27, 2025 | 5.85 | 6.00 | 5.76 | 5.76 | 5.76 | -0.86% | 39,647 |
| Aug 26, 2025 | 5.72 | 5.99 | 5.72 | 5.81 | 5.81 | 0.52% | 20,065 |
| Aug 25, 2025 | 5.95 | 6.20 | 5.76 | 5.78 | 5.78 | -2.86% | 19,274 |
| Aug 22, 2025 | 5.63 | 6.09 | 5.63 | 5.95 | 5.95 | 6.25% | 43,051 |
| Aug 21, 2025 | 5.84 | 5.85 | 5.56 | 5.60 | 5.60 | -3.95% | 30,328 |
| Aug 20, 2025 | 5.67 | 5.89 | 5.55 | 5.83 | 5.83 | 4.29% | 27,210 |
| Aug 19, 2025 | 5.73 | 5.90 | 5.59 | 5.59 | 5.59 | -1.93% | 74,734 |
| Aug 18, 2025 | 5.90 | 6.04 | 5.70 | 5.70 | 5.70 | -2.23% | 62,629 |
| Aug 15, 2025 | 6.06 | 6.14 | 5.81 | 5.83 | 5.83 | -3.00% | 28,901 |
| Aug 14, 2025 | 6.38 | 6.71 | 6.01 | 6.01 | 6.01 | -4.91% | 60,143 |
| Aug 13, 2025 | 5.77 | 6.55 | 5.65 | 6.32 | 6.32 | 9.91% | 230,178 |
| Aug 12, 2025 | 5.71 | 5.93 | 5.71 | 5.75 | 5.75 | 0.88% | 26,664 |
| Aug 11, 2025 | 5.90 | 6.15 | 5.60 | 5.70 | 5.70 | -4.20% | 90,079 |
| Aug 8, 2025 | 5.99 | 6.13 | 5.90 | 5.95 | 5.95 | -1.49% | 36,503 |
| Aug 7, 2025 | 6.83 | 6.88 | 5.80 | 6.04 | 6.04 | -15.41% | 152,131 |
| Aug 6, 2025 | 7.12 | 7.14 | 6.99 | 7.14 | 7.14 | 0.71% | 35,847 |
| Aug 5, 2025 | 7.02 | 7.09 | 6.82 | 7.09 | 7.09 | 2.31% | 22,433 |
| Aug 4, 2025 | 6.97 | 7.21 | 6.91 | 6.93 | 6.93 | -1.00% | 22,391 |
| Aug 1, 2025 | 6.98 | 7.17 | 6.83 | 7.00 | 7.00 | 0.72% | 60,924 |
| Jul 31, 2025 | 7.00 | 7.11 | 6.90 | 6.95 | 6.95 | -0.71% | 13,826 |
| Jul 30, 2025 | 7.00 | 7.13 | 6.88 | 7.00 | 7.00 | - | 8,864 |
| Jul 29, 2025 | 7.09 | 7.21 | 7.00 | 7.00 | 7.00 | -0.85% | 20,259 |
| Jul 28, 2025 | 7.38 | 7.42 | 7.06 | 7.06 | 7.06 | -4.59% | 22,230 |
| Jul 25, 2025 | 7.33 | 7.45 | 7.20 | 7.40 | 7.40 | 0.27% | 21,459 |
| Jul 24, 2025 | 7.52 | 7.62 | 7.08 | 7.38 | 7.38 | -1.34% | 49,932 |
| Jul 23, 2025 | 7.20 | 7.80 | 7.20 | 7.48 | 7.48 | 4.03% | 88,992 |
| Jul 22, 2025 | 6.80 | 7.35 | 6.80 | 7.19 | 7.19 | 5.89% | 30,808 |
| Jul 21, 2025 | 6.70 | 7.08 | 6.70 | 6.79 | 6.79 | 0.89% | 38,503 |
| Jul 18, 2025 | 6.77 | 7.03 | 6.71 | 6.73 | 6.73 | -0.59% | 19,890 |
| Jul 17, 2025 | 6.97 | 6.99 | 6.77 | 6.77 | 6.77 | -2.73% | 22,480 |