-
5 DAY PERFORMANCE
-1.23% -
1 MONTH PERFORMANCE
-19.90% -
3 MONTH PERFORMANCE
-18.69% -
6 MONTH PERFORMANCE
-15.71% -
YEAR-TO-DATE PERFORMANCE
-66.53% -
1 YEAR PERFORMANCE
-71.60%
Leafly Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.54 | $1.61 (4.55%) | $1.63 | $1.54 | 15,886 | $4.03 M |
| 11/15/2024 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.53 | 42,337 | $3.85 M |
| 11/14/2024 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.51 | 36,125 | $3.90 M |
| 11/13/2024 | $1.49 | $1.63 (9.4%) | $1.65 | $1.48 | 65,417 | $4.08 M |
| 11/12/2024 | $1.50 | $1.52 (1.33%) | $1.65 | $1.47 | 127,310 | $3.80 M |
| 11/11/2024 | $1.48 | $1.48 (0%) | $1.59 | $1.35 | 33,563 | $3.70 M |
| 11/08/2024 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.32 | 62,307 | $3.68 M |
| 11/07/2024 | $1.40 | $1.49 (6.43%) | $1.69 | $1.40 | 57,007 | $3.73 M |
| 11/06/2024 | $1.67 | $1.40 (-16.17%) | $1.77 | $1.37 | 90,700 | $3.50 M |
| 11/05/2024 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.78 | 13,000 | $4.50 M |
| 11/04/2024 | $1.76 | $1.84 (4.55%) | $1.87 | $1.73 | 49,927 | $4.60 M |
| 11/01/2024 | $1.74 | $1.72 (-1.15%) | $1.81 | $1.68 | 45,840 | $4.00 M |
| 10/31/2024 | $1.73 | $1.74 (0.58%) | $1.79 | $1.70 | 11,617 | $4.05 M |
| 10/30/2024 | $1.75 | $1.77 (1.14%) | $1.95 | $1.73 | 59,228 | $4.12 M |
| 10/29/2024 | $1.95 | $1.80 (-7.69%) | $1.99 | $1.70 | 128,900 | $4.19 M |
| 10/28/2024 | $1.93 | $1.94 (0.52%) | $1.97 | $1.92 | 10,000 | $4.51 M |
| 10/25/2024 | $1.97 | $1.97 (0%) | $1.97 | $1.88 | 19,712 | $4.58 M |
| 10/24/2024 | $1.92 | $1.90 (-1.04%) | $1.97 | $1.87 | 15,500 | $4.42 M |
| 10/23/2024 | $1.89 | $1.89 (0%) | $1.99 | $1.87 | 14,904 | $4.40 M |
| 10/22/2024 | $1.95 | $1.92 (-1.54%) | $2.05 | $1.90 | 64,400 | $4.47 M |
| 10/21/2024 | $2.03 | $1.97 (-2.96%) | $2.03 | $1.94 | 12,500 | $4.58 M |
| 10/18/2024 | $2.03 | $2.01 (-0.99%) | $2.07 | $1.96 | 38,100 | $4.68 M |
| 10/17/2024 | $2.09 | $1.96 (-6.22%) | $2.11 | $1.96 | 27,742 | $4.56 M |
| 10/16/2024 | $1.97 | $2.06 (4.57%) | $2.09 | $1.96 | 54,947 | $4.79 M |
| 10/15/2024 | $2.00 | $2.00 (0%) | $2.06 | $1.92 | 72,620 | $4.65 M |
| 10/14/2024 | $2.03 | $1.94 (-4.43%) | $2.03 | $1.90 | 29,251 | $4.51 M |
| 10/11/2024 | $1.97 | $1.99 (1.02%) | $2.12 | $1.90 | 63,407 | $4.63 M |
| 10/10/2024 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.91 | 20,800 | $4.54 M |
| 10/09/2024 | $1.96 | $1.98 (1.02%) | $1.98 | $1.92 | 29,700 | $4.61 M |
| 10/08/2024 | $1.99 | $1.97 (-1.01%) | $2.00 | $1.90 | 59,900 | $4.58 M |
| 10/07/2024 | $1.86 | $1.94 (4.3%) | $1.98 | $1.86 | 16,708 | $4.51 M |
| 10/04/2024 | $1.92 | $1.87 (-2.6%) | $2.13 | $1.87 | 37,881 | $4.35 M |
| 10/03/2024 | $1.87 | $1.95 (4.28%) | $1.98 | $1.86 | 27,751 | $4.54 M |
| 10/02/2024 | $1.86 | $1.88 (1.08%) | $2.01 | $1.85 | 46,645 | $4.37 M |
| 10/01/2024 | $2.07 | $1.92 (-7.25%) | $2.08 | $1.89 | 88,008 | $4.47 M |
| 09/30/2024 | $2.12 | $2.10 (-0.94%) | $2.15 | $2.05 | 64,584 | $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 |