-
5 DAY PERFORMANCE
-6.19% -
1 MONTH PERFORMANCE
+29.82% -
3 MONTH PERFORMANCE
+88.97% -
6 MONTH PERFORMANCE
+205.43% -
YEAR-TO-DATE PERFORMANCE
+765.93% -
1 YEAR PERFORMANCE
+816.28%
Laird Superfood, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.59 | $7.80 (-9.2%) | $8.62 | $7.70 | 154,968 | $80.00 M |
| 11/15/2024 | $8.75 | $8.69 (-0.69%) | $9.34 | $8.38 | 125,281 | $89.13 M |
| 11/14/2024 | $8.43 | $8.77 (4.03%) | $8.90 | $8.16 | 63,940 | $89.95 M |
| 11/13/2024 | $8.90 | $8.40 (-5.62%) | $9.49 | $8.38 | 115,107 | $86.16 M |
| 11/12/2024 | $9.99 | $8.96 (-10.31%) | $10.00 | $7.70 | 308,667 | $91.90 M |
| 11/11/2024 | $9.25 | $9.99 (8%) | $10.35 | $9.25 | 311,374 | $102.47 M |
| 11/08/2024 | $9.16 | $9.16 (0%) | $9.61 | $8.54 | 215,463 | $93.95 M |
| 11/07/2024 | $8.00 | $8.97 (12.13%) | $9.65 | $7.89 | 377,914 | $92.00 M |
| 11/06/2024 | $7.35 | $7.37 (0.27%) | $7.91 | $7.35 | 112,007 | $75.59 M |
| 11/05/2024 | $7.17 | $7.28 (1.53%) | $7.59 | $7.00 | 45,039 | $74.67 M |
| 11/04/2024 | $7.16 | $7.36 (2.79%) | $7.40 | $6.87 | 100,343 | $75.49 M |
| 11/01/2024 | $7.23 | $7.13 (-1.38%) | $7.34 | $7.05 | 96,908 | $70.11 M |
| 10/31/2024 | $7.50 | $7.20 (-4%) | $7.62 | $7.00 | 112,301 | $70.80 M |
| 10/30/2024 | $7.50 | $7.51 (0.13%) | $7.64 | $7.25 | 49,349 | $73.85 M |
| 10/29/2024 | $7.02 | $7.43 (5.84%) | $7.55 | $6.86 | 74,419 | $73.06 M |
| 10/28/2024 | $7.56 | $7.24 (-4.23%) | $8.45 | $7.03 | 258,499 | $71.19 M |
| 10/25/2024 | $7.11 | $7.51 (5.63%) | $7.77 | $7.01 | 215,900 | $73.85 M |
| 10/24/2024 | $5.72 | $7.08 (23.78%) | $7.43 | $5.67 | 543,100 | $69.62 M |
| 10/23/2024 | $5.81 | $5.68 (-2.24%) | $5.96 | $5.60 | 63,040 | $55.85 M |
| 10/22/2024 | $6.09 | $5.83 (-4.27%) | $6.10 | $5.75 | 29,845 | $57.33 M |
| 10/21/2024 | $6.01 | $6.10 (1.5%) | $6.12 | $5.96 | 55,177 | $59.98 M |
| 10/18/2024 | $6.08 | $6.07 (-0.16%) | $6.17 | $5.91 | 53,100 | $59.69 M |
| 10/17/2024 | $5.89 | $6.13 (4.07%) | $6.17 | $5.63 | 49,525 | $60.28 M |
| 10/16/2024 | $5.83 | $5.95 (2.06%) | $5.98 | $5.65 | 54,700 | $58.51 M |
| 10/15/2024 | $5.86 | $5.90 (0.68%) | $6.12 | $5.79 | 61,700 | $58.01 M |
| 10/14/2024 | $6.10 | $5.92 (-2.95%) | $6.10 | $5.65 | 95,743 | $58.21 M |
| 10/11/2024 | $5.99 | $5.97 (-0.33%) | $6.33 | $5.67 | 196,100 | $58.70 M |
| 10/10/2024 | $5.78 | $6.08 (5.19%) | $6.42 | $5.78 | 118,717 | $59.78 M |
| 10/09/2024 | $5.52 | $5.78 (4.71%) | $5.90 | $5.50 | 40,700 | $56.83 M |
| 10/08/2024 | $5.87 | $5.50 (-6.3%) | $5.93 | $5.35 | 93,064 | $54.08 M |
| 10/07/2024 | $6.32 | $5.81 (-8.07%) | $6.66 | $5.62 | 200,500 | $57.13 M |
| 10/04/2024 | $5.38 | $6.29 (16.91%) | $6.30 | $5.31 | 364,093 | $61.85 M |
| 10/03/2024 | $4.94 | $5.21 (5.47%) | $5.38 | $4.83 | 104,907 | $51.23 M |
| 10/02/2024 | $4.77 | $5.01 (5.03%) | $5.15 | $4.72 | 121,900 | $49.26 M |
| 10/01/2024 | $5.00 | $4.81 (-3.8%) | $5.00 | $4.70 | 60,320 | $47.30 M |
| 09/30/2024 | $4.83 | $4.96 (2.69%) | $5.06 | $4.83 | 56,100 | $48.77 M |
| 09/27/2024 | $4.95 | $4.93 (-0.4%) | $5.05 | $4.79 | 65,933 | $48.48 M |
| 09/26/2024 | $4.90 | $4.93 (0.61%) | $5.05 | $4.68 | 81,900 | $48.48 M |
| 09/25/2024 | $4.97 | $4.90 (-1.41%) | $5.30 | $4.67 | 401,078 | $48.18 M |
| 09/24/2024 | $4.24 | $4.80 (13.21%) | $5.20 | $4.02 | 534,649 | $47.20 M |
| 09/23/2024 | $4.14 | $4.15 (0.24%) | $4.28 | $4.03 | 147,500 | $40.81 M |
| 09/20/2024 | $3.77 | $4.16 (10.34%) | $4.18 | $3.76 | 182,027 | $40.91 M |
| 09/19/2024 | $3.74 | $3.80 (1.6%) | $3.84 | $3.70 | 64,487 | $37.37 M |
| 09/18/2024 | $3.71 | $3.64 (-1.89%) | $3.78 | $3.63 | 52,800 | $35.79 M |
| 09/17/2024 | $3.71 | $3.72 (0.27%) | $3.77 | $3.66 | 21,013 | $36.58 M |
| 09/16/2024 | $3.74 | $3.67 (-1.87%) | $3.79 | $3.60 | 237,246 | $36.09 M |
| 09/13/2024 | $3.92 | $3.75 (-4.34%) | $3.92 | $3.70 | 65,900 | $36.87 M |
| 09/12/2024 | $3.73 | $3.90 (4.56%) | $3.99 | $3.60 | 181,500 | $38.35 M |
| 09/11/2024 | $3.61 | $3.72 (3.05%) | $3.78 | $3.58 | 55,400 | $36.58 M |
| 09/10/2024 | $3.71 | $3.59 (-3.23%) | $3.86 | $3.55 | 73,400 | $35.30 M |
| 09/09/2024 | $3.53 | $3.73 (5.67%) | $3.89 | $3.50 | 143,779 | $36.68 M |
| 09/06/2024 | $3.68 | $3.58 (-2.72%) | $3.94 | $3.40 | 265,300 | $35.20 M |
| 09/05/2024 | $3.74 | $3.75 (0.27%) | $3.91 | $3.65 | 82,176 | $36.87 M |
| 09/04/2024 | $3.73 | $3.82 (2.41%) | $4.03 | $3.61 | 129,638 | $37.56 M |
| 09/03/2024 | $3.83 | $3.73 (-2.61%) | $3.84 | $3.60 | 109,500 | $36.68 M |
| 08/30/2024 | $4.01 | $3.85 (-3.99%) | $4.01 | $3.71 | 95,734 | $37.86 M |
| 08/29/2024 | $4.08 | $4.00 (-1.96%) | $4.09 | $3.95 | 19,700 | $39.33 M |
| 08/28/2024 | $4.14 | $3.98 (-3.86%) | $4.20 | $3.95 | 49,359 | $39.14 M |
| 08/27/2024 | $4.17 | $4.15 (-0.48%) | $4.21 | $3.98 | 15,819 | $40.81 M |
| 08/26/2024 | $4.20 | $4.13 (-1.67%) | $4.30 | $3.97 | 27,700 | $40.61 M |
| 08/23/2024 | $4.11 | $4.20 (2.19%) | $4.25 | $3.96 | 26,732 | $41.30 M |
| 08/22/2024 | $4.05 | $4.09 (0.99%) | $4.10 | $3.90 | 49,000 | $40.22 M |
| 08/21/2024 | $4.05 | $4.05 (0%) | $4.10 | $3.85 | 88,300 | $39.82 M |
| 08/20/2024 | $4.13 | $4.03 (-2.42%) | $4.23 | $4.02 | 22,329 | $39.63 M |
| 08/19/2024 | $4.22 | $4.18 (-0.95%) | $4.29 | $4.00 | 52,938 | $41.10 M |