Skip to main content
Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
2.550
-0.090 (-3.41%)
Mar 5, 2026, 4:00 PM EST - Market closed

Laird Superfood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.672.722.552.552.55-3.41%52,300
Mar 4, 20262.632.682.592.642.640.76%37,048
Mar 3, 20262.642.722.562.622.62-3.68%26,447
Mar 2, 20262.792.902.692.722.72-15,249
Feb 27, 20262.772.822.712.722.72-4.90%44,759
Feb 26, 20262.892.932.732.862.86-3.05%18,250
Feb 25, 20262.932.992.882.952.950.34%18,771
Feb 24, 20262.792.952.732.942.943.16%31,795
Feb 23, 20262.882.972.802.852.85-2.73%24,097
Feb 20, 20262.952.952.652.932.93-1.68%46,769
Feb 19, 20262.903.122.802.982.983.83%61,960
Feb 18, 20262.863.062.862.872.87-0.35%52,699
Feb 17, 20262.912.972.682.882.88-1.03%75,709
Feb 13, 20262.772.952.702.912.917.38%93,832
Feb 12, 20262.632.812.502.712.713.04%134,556
Feb 11, 20262.672.702.532.632.63-0.75%49,168
Feb 10, 20262.612.812.612.652.65-34,995
Feb 9, 20262.773.402.492.652.65-132,490
Feb 6, 20262.722.782.602.652.65-1.12%116,648
Feb 5, 20262.672.702.502.682.68-2.55%107,340
Feb 4, 20262.802.932.722.752.75-1.08%84,948
Feb 3, 20263.043.042.702.782.78-8.55%128,189
Feb 2, 20263.043.583.033.043.04-2.25%119,615
Jan 30, 20263.083.193.083.113.11-18,370
Jan 29, 20263.283.332.973.113.11-5.76%54,895
Jan 28, 20263.233.403.133.303.301.23%75,224
Jan 27, 20263.263.373.073.263.260.31%51,786
Jan 26, 20263.253.333.103.253.25-1.22%70,337
Jan 23, 20263.523.583.183.293.29-5.19%115,729
Jan 22, 20263.463.623.263.473.473.27%198,082
Jan 21, 20263.193.573.113.363.366.33%225,987
Jan 20, 20263.503.563.063.163.16-5.39%246,229
Jan 16, 20262.843.502.763.343.3417.61%388,764
Jan 15, 20262.732.852.562.842.844.80%152,772
Jan 14, 20262.822.832.622.712.71-1.81%69,867
Jan 13, 20262.572.882.492.762.7610.40%175,505
Jan 12, 20262.342.572.312.502.507.30%77,887
Jan 9, 20262.412.452.282.332.33-2.10%38,841
Jan 8, 20262.372.462.362.382.38-32,231
Jan 7, 20262.302.462.232.382.384.39%111,126
Jan 6, 20262.372.392.262.282.28-3.80%95,405
Jan 5, 20262.252.412.232.372.376.28%70,073
Jan 2, 20262.262.342.162.232.230.45%78,723
Dec 31, 20252.192.292.122.222.220.91%104,800
Dec 30, 20252.322.382.202.202.20-2.65%103,221
Dec 29, 20252.532.542.262.262.26-11.37%174,396
Dec 26, 20252.352.672.302.552.5511.35%234,127
Dec 24, 20252.252.402.202.292.296.02%101,266
Dec 23, 20252.472.532.122.162.16-14.62%249,139
Dec 22, 20252.322.591.982.532.5315.00%867,298
Dec 19, 20252.032.351.992.202.208.91%398,986
Dec 18, 20252.022.122.002.022.02-211,401
Dec 17, 20252.072.101.992.022.02-2.42%161,728
Dec 16, 20252.052.252.052.072.072.48%218,528
Dec 15, 20252.132.152.022.022.02-2.42%171,824
Dec 12, 20252.252.252.072.072.07-8.41%164,370
Dec 11, 20252.402.402.222.262.26-5.44%200,115
Dec 10, 20252.162.522.152.392.398.64%124,221
Dec 9, 20252.302.362.132.202.20-7.17%176,042
Dec 8, 20252.392.392.262.372.37-70,570
Dec 5, 20252.332.422.182.372.374.41%192,816
Dec 4, 20252.442.452.252.272.27-7.35%276,971
Dec 3, 20252.522.612.442.452.45-5.41%61,550
Dec 2, 20252.642.642.532.592.59-0.38%30,252
Dec 1, 20252.742.782.562.602.60-5.11%34,133
Nov 28, 20252.642.782.632.742.745.38%43,239
Nov 26, 20252.662.722.602.602.60-1.52%74,999
Nov 25, 20252.702.822.602.642.64-3.30%26,905
Nov 24, 20252.592.842.562.732.735.81%52,104
Nov 21, 20252.522.592.472.582.584.03%55,071
Nov 20, 20252.582.632.482.482.48-4.62%29,176
Nov 19, 20252.632.762.542.602.60-2.62%59,067
Nov 18, 20252.522.762.432.672.676.37%88,739
Nov 17, 20252.672.712.482.512.51-5.99%79,577
Nov 14, 20252.762.762.562.672.67-3.61%94,167
Nov 13, 20252.772.922.632.772.772.21%140,747
Nov 12, 20252.902.932.522.712.71-5.90%218,407
Nov 11, 20253.013.132.672.882.88-31.10%698,922
Nov 10, 20254.154.304.074.184.180.72%39,791
Nov 7, 20254.004.254.004.154.152.47%62,944
Nov 6, 20254.494.604.034.054.05-10.20%90,839
Nov 5, 20254.474.654.454.514.510.45%25,850
Nov 4, 20254.744.904.404.494.49-8.55%54,087
Nov 3, 20254.954.954.704.914.91-0.81%17,440
Oct 31, 20254.795.064.744.954.953.13%68,001
Oct 30, 20254.594.834.504.804.803.45%22,957
Oct 29, 20254.764.834.604.644.64-2.32%33,792
Oct 28, 20254.874.914.704.754.75-4.04%14,075
Oct 27, 20254.945.044.704.954.952.70%78,312
Oct 24, 20255.045.084.814.824.82-3.60%28,806
Oct 23, 20255.095.254.995.005.00-2.72%11,358
Oct 22, 20255.165.355.035.145.14-1.53%15,845
Oct 21, 20254.925.294.905.225.226.31%37,603
Oct 20, 20255.005.204.854.914.91-0.20%48,600
Oct 17, 20255.085.224.844.924.92-4.28%33,311
Oct 16, 20255.235.365.055.145.14-1.72%27,856
Oct 15, 20255.165.435.085.235.232.55%23,611
Oct 14, 20255.205.365.005.105.10-4.49%21,414
Oct 13, 20255.385.595.185.345.34-0.19%34,470
Oct 10, 20255.825.855.275.355.35-1.20%22,127