-
5 DAY PERFORMANCE
-2.76% -
1 MONTH PERFORMANCE
+14.05% -
3 MONTH PERFORMANCE
+0.96% -
6 MONTH PERFORMANCE
-34.88% -
YEAR-TO-DATE PERFORMANCE
-56.13% -
1 YEAR PERFORMANCE
-67.13%
Leafly Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.12 | $2.10 (-0.94%) | $2.15 | $2.05 | 63,589 | $4.89 M |
| 09/27/2024 | $2.12 | $2.18 (2.83%) | $2.24 | $2.08 | 64,024 | $5.07 M |
| 09/26/2024 | $2.20 | $2.17 (-1.36%) | $2.30 | $2.15 | 87,100 | $5.05 M |
| 09/25/2024 | $2.43 | $2.30 (-5.35%) | $2.44 | $2.14 | 120,514 | $5.35 M |
| 09/24/2024 | $2.53 | $2.49 (-1.58%) | $2.65 | $2.29 | 363,027 | $5.79 M |
| 09/23/2024 | $2.18 | $2.49 (14.22%) | $2.53 | $2.06 | 892,308 | $5.79 M |
| 09/20/2024 | $3.43 | $2.32 (-32.36%) | $3.58 | $2.14 | 30.48 M | $5.40 M |
| 09/19/2024 | $1.79 | $1.79 (0%) | $1.80 | $1.78 | 5.17 M | $4.17 M |
| 09/18/2024 | $1.79 | $1.78 (-0.56%) | $1.82 | $1.77 | 4,000 | $4.14 M |
| 09/17/2024 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.78 | 3,896 | $4.19 M |
| 09/16/2024 | $1.76 | $1.81 (2.84%) | $1.81 | $1.74 | 12,490 | $4.21 M |
| 09/13/2024 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.76 | 10,600 | $4.19 M |
| 09/12/2024 | $1.85 | $1.81 (-2.16%) | $1.89 | $1.73 | 25,592 | $4.21 M |
| 09/11/2024 | $1.93 | $1.93 (0%) | $1.93 | $1.85 | 6,100 | $4.49 M |
| 09/10/2024 | $1.92 | $1.88 (-2.08%) | $1.93 | $1.87 | 1,149 | $4.37 M |
| 09/09/2024 | $1.88 | $1.93 (2.66%) | $1.94 | $1.85 | 4,800 | $4.49 M |
| 09/06/2024 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.85 | 2,932 | $4.33 M |
| 09/05/2024 | $1.86 | $1.90 (2.15%) | $1.93 | $1.86 | 1,800 | $4.42 M |
| 09/04/2024 | $1.94 | $1.85 (-4.64%) | $2.01 | $1.85 | 41,641 | $4.30 M |
| 09/03/2024 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.85 | 2,760 | $4.40 M |
| 08/30/2024 | $1.82 | $1.85 (1.65%) | $1.93 | $1.82 | 20,100 | $4.30 M |
| 08/29/2024 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.85 | 12,089 | $4.30 M |
| 08/28/2024 | $1.88 | $1.87 (-0.53%) | $1.90 | $1.85 | 14,130 | $4.35 M |
| 08/27/2024 | $1.98 | $1.85 (-6.57%) | $2.03 | $1.85 | 18,599 | $4.30 M |
| 08/26/2024 | $1.96 | $1.98 (1.02%) | $2.04 | $1.96 | 7,092 | $4.61 M |
| 08/23/2024 | $2.00 | $1.95 (-2.5%) | $2.02 | $1.90 | 6,837 | $4.54 M |
| 08/22/2024 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 1,631 | $4.58 M |
| 08/21/2024 | $1.93 | $2.00 (3.63%) | $2.05 | $1.92 | 8,100 | $4.65 M |
| 08/20/2024 | $1.96 | $1.94 (-1.02%) | $1.96 | $1.92 | 5,523 | $4.51 M |
| 08/19/2024 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.91 | 5,934 | $4.51 M |
| 08/16/2024 | $1.90 | $1.98 (4.21%) | $2.00 | $1.90 | 11,656 | $4.61 M |
| 08/15/2024 | $2.05 | $1.90 (-7.32%) | $2.05 | $1.90 | 9,124 | $4.42 M |
| 08/14/2024 | $2.05 | $2.05 (0%) | $2.10 | $2.00 | 17,169 | $4.77 M |
| 08/13/2024 | $1.98 | $2.09 (5.56%) | $2.11 | $1.98 | 12,200 | $4.86 M |
| 08/12/2024 | $2.03 | $1.99 (-1.97%) | $2.04 | $1.98 | 11,807 | $4.63 M |
| 08/09/2024 | $2.10 | $2.05 (-2.38%) | $2.10 | $1.92 | 24,400 | $4.50 M |
| 08/08/2024 | $2.13 | $2.16 (1.41%) | $2.24 | $2.11 | 21,702 | $4.74 M |
| 08/07/2024 | $2.15 | $2.06 (-4.19%) | $2.16 | $2.06 | 8,122 | $4.52 M |
| 08/06/2024 | $2.12 | $2.11 (-0.47%) | $2.12 | $2.04 | 16,535 | $4.63 M |
| 08/05/2024 | $2.05 | $2.05 (0%) | $2.12 | $2.00 | 11,703 | $4.50 M |
| 08/02/2024 | $2.17 | $2.16 (-0.46%) | $2.20 | $2.14 | 12,800 | $4.74 M |
| 08/01/2024 | $2.33 | $2.25 (-3.43%) | $2.35 | $2.16 | 4,054 | $4.94 M |
| 07/31/2024 | $2.36 | $2.26 (-4.24%) | $2.36 | $2.26 | 12,700 | $4.96 M |
| 07/30/2024 | $2.26 | $2.35 (3.98%) | $2.40 | $2.21 | 7,534 | $5.16 M |
| 07/29/2024 | $2.22 | $2.29 (3.15%) | $2.29 | $2.12 | 9,945 | $5.03 M |
| 07/26/2024 | $2.43 | $2.22 (-8.64%) | $2.43 | $2.15 | 12,500 | $4.88 M |
| 07/25/2024 | $2.27 | $2.17 (-4.41%) | $2.27 | $2.13 | 6,624 | $4.77 M |
| 07/24/2024 | $2.18 | $2.12 (-2.75%) | $2.27 | $2.10 | 68,044 | $4.66 M |
| 07/23/2024 | $2.24 | $2.43 (8.48%) | $2.55 | $2.21 | 98,114 | $5.34 M |
| 07/22/2024 | $2.15 | $2.28 (6.05%) | $2.30 | $2.15 | 46,982 | $5.01 M |
| 07/19/2024 | $2.13 | $2.13 (0%) | $2.15 | $2.06 | 9,644 | $4.68 M |
| 07/18/2024 | $2.17 | $2.14 (-1.38%) | $2.25 | $2.11 | 9,640 | $4.70 M |
| 07/17/2024 | $2.20 | $2.17 (-1.36%) | $2.32 | $2.08 | 56,763 | $4.77 M |
| 07/16/2024 | $2.16 | $2.19 (1.39%) | $2.38 | $2.14 | 14,462 | $4.81 M |
| 07/15/2024 | $2.18 | $2.12 (-2.75%) | $2.23 | $2.00 | 67,474 | $4.66 M |
| 07/12/2024 | $2.18 | $2.25 (3.21%) | $2.26 | $2.13 | 27,407 | $4.94 M |
| 07/11/2024 | $2.10 | $2.18 (3.81%) | $2.21 | $2.09 | 35,716 | $4.79 M |
| 07/10/2024 | $2.11 | $2.09 (-0.95%) | $2.17 | $2.06 | 16,272 | $4.59 M |
| 07/09/2024 | $2.17 | $2.11 (-2.76%) | $2.19 | $2.10 | 13,032 | $4.63 M |
| 07/08/2024 | $2.10 | $2.10 (0%) | $2.20 | $2.04 | 10,948 | $4.61 M |
| 07/05/2024 | $2.07 | $2.10 (1.45%) | $2.10 | $2.04 | 11,283 | $4.61 M |
| 07/03/2024 | $2.00 | $2.05 (2.5%) | $2.16 | $2.00 | 22,007 | $4.50 M |
| 07/02/2024 | $2.06 | $2.10 (1.94%) | $2.15 | $2.02 | 27,080 | $4.61 M |
| 07/01/2024 | $2.05 | $2.09 (1.95%) | $2.15 | $2.02 | 30,985 | $4.59 M |