5 DAY PERFORMANCE
-4.09%
1 MONTH PERFORMANCE
-4.78%
3 MONTH PERFORMANCE
+91.59%
6 MONTH PERFORMANCE
+103.84%
YEAR-TO-DATE PERFORMANCE
+775.82%
1 YEAR PERFORMANCE
+659.05%
Laird Superfood, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $7.50 | $7.96 (6.13%) | $8.03 | $7.42 | 86,274 | $81.64 M |
| 12/19/2024 | $8.10 | $7.57 (-6.54%) | $8.10 | $7.09 | 128,072 | $77.64 M |
| 12/18/2024 | $7.95 | $7.83 (-1.51%) | $8.49 | $7.83 | 102,000 | $80.31 M |
| 12/17/2024 | $8.38 | $8.12 (-3.1%) | $8.49 | $7.75 | 67,259 | $83.29 M |
| 12/16/2024 | $8.13 | $8.31 (2.21%) | $8.51 | $7.55 | 158,431 | $85.23 M |
| 12/13/2024 | $8.31 | $8.24 (-0.84%) | $8.45 | $7.95 | 65,690 | $84.52 M |
| 12/12/2024 | $8.42 | $8.36 (-0.71%) | $8.47 | $7.81 | 91,200 | $85.75 M |
| 12/11/2024 | $8.10 | $8.49 (4.81%) | $8.60 | $8.04 | 79,689 | $87.08 M |
| 12/10/2024 | $8.48 | $8.15 (-3.89%) | $8.57 | $8.15 | 52,618 | $83.59 M |
| 12/09/2024 | $8.75 | $8.55 (-2.29%) | $8.99 | $8.25 | 94,800 | $87.70 M |
| 12/06/2024 | $9.72 | $9.00 (-7.41%) | $9.72 | $8.81 | 121,600 | $92.31 M |
| 12/05/2024 | $10.09 | $9.68 (-4.06%) | $10.90 | $9.40 | 161,300 | $99.29 M |
| 12/04/2024 | $10.00 | $10.05 (0.5%) | $10.24 | $9.59 | 131,358 | $103.08 M |
| 12/03/2024 | $9.17 | $9.82 (7.09%) | $10.00 | $9.17 | 156,343 | $100.72 M |
| 12/02/2024 | $9.19 | $9.11 (-0.87%) | $9.49 | $8.98 | 85,408 | $93.44 M |
| 11/29/2024 | $8.95 | $9.06 (1.23%) | $9.49 | $8.84 | 49,508 | $92.93 M |
| 11/27/2024 | $9.00 | $8.96 (-0.44%) | $9.00 | $8.67 | 50,970 | $91.90 M |
| 11/26/2024 | $8.87 | $9.00 (1.47%) | $9.90 | $8.79 | 139,952 | $92.31 M |
| 11/25/2024 | $8.61 | $8.85 (2.79%) | $9.00 | $8.00 | 115,700 | $90.77 M |
| 11/22/2024 | $8.26 | $8.57 (3.75%) | $9.19 | $8.13 | 147,158 | $87.90 M |
| 11/21/2024 | $7.85 | $8.37 (6.62%) | $8.50 | $7.40 | 178,074 | $85.85 M |
| 11/20/2024 | $8.37 | $7.81 (-6.69%) | $8.49 | $7.75 | 91,900 | $80.11 M |
| 11/19/2024 | $7.75 | $8.47 (9.29%) | $8.62 | $7.75 | 79,404 | $86.88 M |
| 11/18/2024 | $8.59 | $7.80 (-9.2%) | $8.62 | $7.70 | 155,009 | $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 |