-
5 DAY PERFORMANCE
+1.42% -
1 MONTH PERFORMANCE
+29.87% -
3 MONTH PERFORMANCE
-10.39% -
6 MONTH PERFORMANCE
+88.68% -
YEAR-TO-DATE PERFORMANCE
+449.45% -
1 YEAR PERFORMANCE
+385.44%
Laird Superfood, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.83 | $4.96 (2.69%) | $5.06 | $4.83 | 56,043 | $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 |
| 08/16/2024 | $4.37 | $4.17 (-4.58%) | $4.47 | $3.95 | 101,400 | $41.00 M |
| 08/15/2024 | $4.27 | $4.36 (2.11%) | $4.50 | $4.20 | 33,800 | $42.87 M |
| 08/14/2024 | $4.57 | $4.36 (-4.6%) | $4.66 | $4.28 | 41,438 | $42.87 M |
| 08/13/2024 | $4.34 | $4.51 (3.92%) | $4.68 | $4.34 | 55,945 | $44.35 M |
| 08/12/2024 | $4.40 | $4.38 (-0.45%) | $4.47 | $4.15 | 32,200 | $43.07 M |
| 08/09/2024 | $4.57 | $4.45 (-2.63%) | $4.60 | $4.26 | 31,300 | $43.76 M |
| 08/08/2024 | $4.70 | $4.50 (-4.26%) | $4.70 | $4.00 | 105,735 | $44.25 M |
| 08/07/2024 | $4.85 | $4.50 (-7.22%) | $4.85 | $4.35 | 68,647 | $44.25 M |
| 08/06/2024 | $4.00 | $4.64 (16%) | $4.69 | $4.00 | 116,800 | $45.63 M |
| 08/05/2024 | $3.60 | $4.00 (11.11%) | $4.15 | $3.50 | 102,600 | $39.33 M |
| 08/02/2024 | $4.08 | $4.10 (0.49%) | $4.40 | $4.00 | 79,627 | $38.55 M |
| 08/01/2024 | $4.10 | $4.13 (0.73%) | $4.24 | $4.02 | 58,147 | $38.83 M |
| 07/31/2024 | $4.12 | $4.11 (-0.24%) | $4.20 | $4.00 | 28,200 | $38.64 M |
| 07/30/2024 | $4.10 | $4.05 (-1.22%) | $4.25 | $4.01 | 35,825 | $38.08 M |
| 07/29/2024 | $4.10 | $4.16 (1.46%) | $4.24 | $4.10 | 38,909 | $39.11 M |
| 07/26/2024 | $4.05 | $4.11 (1.48%) | $4.30 | $4.05 | 32,817 | $38.64 M |
| 07/25/2024 | $4.11 | $3.99 (-2.92%) | $4.26 | $3.90 | 36,100 | $37.51 M |
| 07/24/2024 | $4.06 | $4.14 (1.97%) | $4.21 | $4.06 | 21,738 | $38.92 M |
| 07/23/2024 | $4.45 | $4.10 (-7.87%) | $4.45 | $3.96 | 66,600 | $38.55 M |
| 07/22/2024 | $3.93 | $4.45 (13.23%) | $4.51 | $3.93 | 81,707 | $41.84 M |
| 07/19/2024 | $4.02 | $3.96 (-1.49%) | $4.04 | $3.65 | 130,679 | $37.23 M |
| 07/18/2024 | $4.04 | $4.01 (-0.74%) | $4.22 | $3.95 | 66,255 | $37.70 M |
| 07/17/2024 | $4.45 | $4.04 (-9.21%) | $4.65 | $3.92 | 176,430 | $37.98 M |
| 07/16/2024 | $4.38 | $4.45 (1.6%) | $4.52 | $4.35 | 38,148 | $41.84 M |
| 07/15/2024 | $4.40 | $4.28 (-2.73%) | $4.70 | $4.26 | 53,296 | $40.24 M |
| 07/12/2024 | $4.26 | $4.40 (3.29%) | $4.42 | $4.14 | 48,381 | $41.37 M |
| 07/11/2024 | $4.19 | $4.30 (2.63%) | $4.40 | $4.05 | 50,310 | $40.43 M |
| 07/10/2024 | $3.99 | $4.21 (5.51%) | $4.28 | $3.88 | 146,117 | $39.58 M |
| 07/09/2024 | $4.29 | $4.01 (-6.53%) | $4.41 | $3.91 | 89,197 | $37.70 M |
| 07/08/2024 | $4.32 | $4.30 (-0.46%) | $4.44 | $4.25 | 73,499 | $40.43 M |
| 07/05/2024 | $4.80 | $4.29 (-10.62%) | $4.99 | $4.03 | 279,112 | $40.33 M |
| 07/03/2024 | $5.00 | $4.79 (-4.2%) | $5.22 | $4.65 | 107,013 | $45.03 M |
| 07/02/2024 | $5.50 | $4.95 (-10%) | $5.53 | $4.80 | 168,827 | $46.54 M |
| 07/01/2024 | $5.65 | $5.58 (-1.24%) | $6.46 | $4.60 | 679,805 | $52.46 M |