Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
5.02
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Laird Superfood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.79 | 5.05 | 4.63 | 5.02 | 5.02 | - | 101,013 |
| Jun 25, 2026 | 4.50 | 5.08 | 4.42 | 5.02 | 5.02 | 12.30% | 82,393 |
| Jun 24, 2026 | 4.53 | 4.77 | 4.37 | 4.47 | 4.47 | 0.22% | 97,028 |
| Jun 23, 2026 | 4.55 | 4.82 | 4.43 | 4.46 | 4.46 | -2.62% | 100,186 |
| Jun 22, 2026 | 4.74 | 4.98 | 4.31 | 4.58 | 4.58 | -2.14% | 110,289 |
| Jun 18, 2026 | 4.74 | 4.98 | 4.21 | 4.68 | 4.68 | -1.27% | 149,377 |
| Jun 17, 2026 | 4.93 | 4.99 | 4.60 | 4.74 | 4.74 | 2.16% | 92,250 |
| Jun 16, 2026 | 4.23 | 4.89 | 4.23 | 4.64 | 4.64 | 14.57% | 257,264 |
| Jun 15, 2026 | 3.78 | 4.32 | 3.78 | 4.05 | 4.05 | 9.46% | 88,732 |
| Jun 12, 2026 | 3.61 | 3.76 | 3.53 | 3.70 | 3.70 | 2.21% | 44,334 |
| Jun 11, 2026 | 3.40 | 3.66 | 3.40 | 3.62 | 3.62 | 6.47% | 56,629 |
| Jun 10, 2026 | 3.43 | 3.57 | 3.37 | 3.40 | 3.40 | 0.29% | 56,702 |
| Jun 9, 2026 | 3.39 | 3.60 | 3.29 | 3.39 | 3.39 | - | 76,863 |
| Jun 8, 2026 | 3.35 | 3.42 | 3.34 | 3.39 | 3.39 | 2.73% | 19,061 |
| Jun 5, 2026 | 3.32 | 3.44 | 3.28 | 3.30 | 3.30 | -1.79% | 28,964 |
| Jun 4, 2026 | 3.18 | 3.45 | 3.12 | 3.36 | 3.36 | 5.33% | 51,019 |
| Jun 3, 2026 | 3.35 | 3.35 | 3.15 | 3.19 | 3.19 | -5.06% | 61,733 |
| Jun 2, 2026 | 3.50 | 3.50 | 3.30 | 3.36 | 3.36 | -0.59% | 70,472 |
| Jun 1, 2026 | 3.49 | 3.64 | 3.30 | 3.38 | 3.38 | -3.70% | 23,446 |
| May 29, 2026 | 3.32 | 3.58 | 3.28 | 3.51 | 3.51 | 6.04% | 58,627 |
| May 28, 2026 | 3.44 | 3.48 | 3.30 | 3.31 | 3.31 | -4.47% | 31,125 |
| May 27, 2026 | 3.51 | 3.56 | 3.39 | 3.47 | 3.47 | -1.56% | 25,975 |
| May 26, 2026 | 3.58 | 3.66 | 3.46 | 3.52 | 3.52 | -1.40% | 36,160 |
| May 22, 2026 | 3.30 | 3.68 | 3.30 | 3.57 | 3.57 | 7.85% | 73,715 |
| May 21, 2026 | 3.50 | 3.60 | 3.24 | 3.31 | 3.31 | -5.97% | 70,362 |
| May 20, 2026 | 3.11 | 3.61 | 3.11 | 3.52 | 3.52 | 13.18% | 206,028 |
| May 19, 2026 | 3.15 | 3.21 | 3.08 | 3.11 | 3.11 | -1.27% | 31,241 |
| May 18, 2026 | 2.97 | 3.23 | 2.97 | 3.15 | 3.15 | 7.51% | 35,976 |
| May 15, 2026 | 3.39 | 3.39 | 2.93 | 2.93 | 2.93 | -7.28% | 20,021 |
| May 14, 2026 | 2.94 | 3.37 | 2.94 | 3.16 | 3.16 | 5.33% | 145,431 |
| May 13, 2026 | 2.89 | 3.02 | 2.88 | 3.00 | 3.00 | 4.17% | 26,338 |
| May 12, 2026 | 3.02 | 3.03 | 2.88 | 2.88 | 2.88 | -4.00% | 21,929 |
| May 11, 2026 | 3.01 | 3.09 | 3.00 | 3.00 | 3.00 | -1.64% | 29,637 |
| May 8, 2026 | 3.15 | 3.15 | 2.98 | 3.05 | 3.05 | -3.17% | 36,210 |
| May 7, 2026 | 3.00 | 3.20 | 3.00 | 3.15 | 3.15 | 5.70% | 51,391 |
| May 6, 2026 | 2.95 | 3.02 | 2.89 | 2.98 | 2.98 | 2.41% | 22,350 |
| May 5, 2026 | 3.12 | 3.13 | 2.90 | 2.91 | 2.91 | -6.13% | 26,560 |
| May 4, 2026 | 3.13 | 3.28 | 3.10 | 3.10 | 3.10 | -0.96% | 25,860 |
| May 1, 2026 | 3.33 | 3.38 | 3.04 | 3.13 | 3.13 | -1.88% | 41,552 |
| Apr 30, 2026 | 3.09 | 3.39 | 3.07 | 3.19 | 3.19 | 3.91% | 40,713 |
| Apr 29, 2026 | 3.17 | 3.17 | 2.95 | 3.07 | 3.07 | -3.15% | 18,556 |
| Apr 28, 2026 | 3.32 | 3.34 | 3.14 | 3.17 | 3.17 | -4.80% | 20,621 |
| Apr 27, 2026 | 3.17 | 3.48 | 3.17 | 3.33 | 3.33 | 6.73% | 55,694 |
| Apr 24, 2026 | 3.04 | 3.18 | 3.01 | 3.12 | 3.12 | 2.63% | 59,752 |
| Apr 23, 2026 | 2.97 | 3.10 | 2.94 | 3.04 | 3.04 | 1.67% | 16,765 |
| Apr 22, 2026 | 3.05 | 3.05 | 2.95 | 2.99 | 2.99 | -1.97% | 19,515 |
| Apr 21, 2026 | 2.99 | 3.18 | 2.85 | 3.05 | 3.05 | -2.87% | 341,554 |
| Apr 20, 2026 | 3.02 | 3.14 | 2.95 | 3.14 | 3.14 | 2.95% | 13,103 |
| Apr 17, 2026 | 2.82 | 3.14 | 2.76 | 3.05 | 3.05 | 7.02% | 72,427 |
| Apr 16, 2026 | 2.72 | 2.86 | 2.55 | 2.85 | 2.85 | 2.89% | 82,830 |
| Apr 15, 2026 | 2.43 | 2.85 | 2.43 | 2.77 | 2.77 | 13.52% | 82,968 |
| Apr 14, 2026 | 2.28 | 2.46 | 2.26 | 2.44 | 2.44 | 7.96% | 20,741 |
| Apr 13, 2026 | 2.25 | 2.40 | 2.25 | 2.26 | 2.26 | -2.16% | 16,829 |
| Apr 10, 2026 | 2.33 | 2.40 | 2.25 | 2.31 | 2.31 | - | 46,524 |
| Apr 9, 2026 | 2.35 | 2.41 | 2.31 | 2.31 | 2.31 | -3.35% | 8,353 |
| Apr 8, 2026 | 2.50 | 2.54 | 2.36 | 2.39 | 2.39 | 1.70% | 24,628 |
| Apr 7, 2026 | 2.48 | 2.55 | 2.35 | 2.35 | 2.35 | -6.00% | 19,471 |
| Apr 6, 2026 | 2.50 | 2.54 | 2.34 | 2.50 | 2.50 | 1.21% | 21,903 |
| Apr 2, 2026 | 2.36 | 2.57 | 2.28 | 2.47 | 2.47 | 4.22% | 44,952 |
| Apr 1, 2026 | 2.17 | 2.61 | 2.16 | 2.37 | 2.37 | 10.23% | 43,466 |
| Mar 31, 2026 | 2.11 | 2.20 | 2.11 | 2.15 | 2.15 | 0.94% | 13,986 |
| Mar 30, 2026 | 2.07 | 2.15 | 2.02 | 2.13 | 2.13 | 3.90% | 41,136 |
| Mar 27, 2026 | 2.00 | 2.13 | 1.96 | 2.05 | 2.05 | -8.89% | 83,439 |
| Mar 26, 2026 | 2.38 | 2.46 | 2.20 | 2.25 | 2.25 | 0.45% | 131,215 |
| Mar 25, 2026 | 2.20 | 2.28 | 2.17 | 2.24 | 2.24 | 1.36% | 27,195 |
| Mar 24, 2026 | 2.22 | 2.31 | 2.12 | 2.21 | 2.21 | 0.91% | 108,014 |
| Mar 23, 2026 | 2.39 | 2.43 | 2.15 | 2.19 | 2.19 | -8.37% | 56,092 |
| Mar 20, 2026 | 2.46 | 2.48 | 2.33 | 2.39 | 2.39 | -4.02% | 89,534 |
| Mar 19, 2026 | 2.48 | 2.49 | 2.34 | 2.49 | 2.49 | -1.58% | 19,890 |
| Mar 18, 2026 | 2.43 | 2.54 | 2.36 | 2.53 | 2.53 | 4.55% | 68,393 |
| Mar 17, 2026 | 2.59 | 2.60 | 2.35 | 2.42 | 2.42 | -6.20% | 27,145 |
| Mar 16, 2026 | 2.41 | 2.59 | 2.36 | 2.58 | 2.58 | 7.50% | 39,579 |
| Mar 13, 2026 | 2.45 | 2.45 | 2.31 | 2.40 | 2.40 | -4.00% | 39,974 |
| Mar 12, 2026 | 2.51 | 2.68 | 2.36 | 2.50 | 2.50 | 0.81% | 115,613 |
| Mar 11, 2026 | 2.47 | 2.62 | 2.38 | 2.48 | 2.48 | 1.85% | 21,418 |
| Mar 10, 2026 | 2.49 | 2.59 | 2.43 | 2.44 | 2.44 | -1.02% | 26,731 |
| Mar 9, 2026 | 2.40 | 2.51 | 2.30 | 2.46 | 2.46 | 1.65% | 22,155 |
| Mar 6, 2026 | 2.64 | 2.64 | 2.37 | 2.42 | 2.42 | -5.10% | 111,168 |
| Mar 5, 2026 | 2.67 | 2.72 | 2.55 | 2.55 | 2.55 | -3.41% | 52,380 |
| Mar 4, 2026 | 2.63 | 2.68 | 2.59 | 2.64 | 2.64 | 0.76% | 37,300 |
| Mar 3, 2026 | 2.64 | 2.72 | 2.56 | 2.62 | 2.62 | -3.68% | 26,447 |
| Mar 2, 2026 | 2.79 | 2.90 | 2.69 | 2.72 | 2.72 | - | 15,249 |
| Feb 27, 2026 | 2.77 | 2.82 | 2.71 | 2.72 | 2.72 | -4.90% | 44,759 |
| Feb 26, 2026 | 2.89 | 2.93 | 2.73 | 2.86 | 2.86 | -3.05% | 18,285 |
| Feb 25, 2026 | 2.93 | 2.99 | 2.88 | 2.95 | 2.95 | 0.34% | 18,814 |
| Feb 24, 2026 | 2.79 | 2.95 | 2.73 | 2.94 | 2.94 | 3.16% | 31,795 |
| Feb 23, 2026 | 2.88 | 2.97 | 2.80 | 2.85 | 2.85 | -2.73% | 24,142 |
| Feb 20, 2026 | 2.95 | 2.95 | 2.65 | 2.93 | 2.93 | -1.68% | 46,769 |
| Feb 19, 2026 | 2.90 | 3.12 | 2.80 | 2.98 | 2.98 | 3.83% | 61,960 |
| Feb 18, 2026 | 2.86 | 3.06 | 2.86 | 2.87 | 2.87 | -0.35% | 52,699 |
| Feb 17, 2026 | 2.91 | 2.97 | 2.68 | 2.88 | 2.88 | -1.03% | 75,709 |
| Feb 13, 2026 | 2.77 | 2.95 | 2.70 | 2.91 | 2.91 | 7.38% | 93,832 |
| Feb 12, 2026 | 2.63 | 2.81 | 2.50 | 2.71 | 2.71 | 3.04% | 134,557 |
| Feb 11, 2026 | 2.67 | 2.70 | 2.53 | 2.63 | 2.63 | -0.75% | 49,168 |
| Feb 10, 2026 | 2.61 | 2.81 | 2.61 | 2.65 | 2.65 | - | 35,005 |
| Feb 9, 2026 | 2.77 | 3.40 | 2.49 | 2.65 | 2.65 | - | 132,506 |
| Feb 6, 2026 | 2.72 | 2.78 | 2.60 | 2.65 | 2.65 | -1.12% | 116,772 |
| Feb 5, 2026 | 2.67 | 2.70 | 2.50 | 2.68 | 2.68 | -2.55% | 107,340 |
| Feb 4, 2026 | 2.80 | 2.93 | 2.72 | 2.75 | 2.75 | -1.08% | 85,157 |
| Feb 3, 2026 | 3.04 | 3.04 | 2.70 | 2.78 | 2.78 | -8.55% | 128,299 |