Skip to main content
Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
3.170
-0.160 (-4.80%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Laird Superfood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.323.343.143.173.17-4.80%20,591
Apr 27, 20263.173.483.173.333.336.73%54,634
Apr 24, 20263.043.183.013.123.122.63%59,617
Apr 23, 20262.973.102.943.043.041.67%16,762
Apr 22, 20263.053.052.952.992.99-1.97%18,591
Apr 21, 20262.993.182.853.053.05-2.87%340,029
Apr 20, 20263.023.142.953.143.142.95%13,078
Apr 17, 20262.823.142.763.053.057.02%72,406
Apr 16, 20262.722.862.552.852.852.89%82,830
Apr 15, 20262.432.852.432.772.7713.52%82,634
Apr 14, 20262.282.462.262.442.447.96%20,741
Apr 13, 20262.252.402.252.262.26-2.16%16,829
Apr 10, 20262.332.402.252.312.31-46,524
Apr 9, 20262.352.412.312.312.31-3.35%8,353
Apr 8, 20262.502.542.362.392.391.70%24,628
Apr 7, 20262.482.552.352.352.35-6.00%19,471
Apr 6, 20262.502.542.342.502.501.21%21,903
Apr 2, 20262.362.572.282.472.474.22%44,952
Apr 1, 20262.172.612.162.372.3710.23%43,352
Mar 31, 20262.112.202.112.152.150.94%13,986
Mar 30, 20262.072.152.022.132.133.90%41,136
Mar 27, 20262.002.131.962.052.05-8.89%83,439
Mar 26, 20262.382.462.202.252.250.45%122,928
Mar 25, 20262.202.282.172.242.241.36%27,195
Mar 24, 20262.222.312.122.212.210.91%108,014
Mar 23, 20262.392.432.152.192.19-8.37%56,065
Mar 20, 20262.462.482.332.392.39-4.02%89,534
Mar 19, 20262.482.492.342.492.49-1.58%19,890
Mar 18, 20262.432.542.362.532.534.55%68,188
Mar 17, 20262.592.602.352.422.42-6.20%27,142
Mar 16, 20262.412.592.362.582.587.50%39,579
Mar 13, 20262.452.452.312.402.40-4.00%38,558
Mar 12, 20262.512.682.362.502.500.81%20,864
Mar 11, 20262.472.622.382.482.481.85%21,218
Mar 10, 20262.492.592.432.442.44-1.02%26,731
Mar 9, 20262.402.512.302.462.461.65%22,155
Mar 6, 20262.642.642.372.422.42-5.10%109,668
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