5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
-44.19%
3 MONTH PERFORMANCE
-65.00%
6 MONTH PERFORMANCE
-37.89%
YEAR-TO-DATE PERFORMANCE
-66.21%
1 YEAR PERFORMANCE
-64.71%
Landsea Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.11 | $0.12 (4.62%) | $0.12 | $0.11 | 11,934 | $319.62 M |
| 12/19/2024 | $0.12 | $0.11 (-4.35%) | $0.12 | $0.11 | 201,014 | $315.26 M |
| 12/18/2024 | $0.12 | $0.11 (-5.69%) | $0.13 | $0.11 | 226,389 | $322.88 M |
| 12/17/2024 | $0.13 | $0.12 (-4.99%) | $0.13 | $0.12 | 71,267 | $343.20 M |
| 12/16/2024 | $0.14 | $0.13 (-0.07%) | $0.14 | $0.12 | 11,854 | $347.55 M |
| 12/13/2024 | $0.14 | $0.12 (-10.86%) | $0.14 | $0.12 | 73,165 | $358.07 M |
| 12/12/2024 | $0.14 | $0.12 (-12.34%) | $0.16 | $0.12 | 189,261 | $365.33 M |
| 12/11/2024 | $0.18 | $0.14 (-23.89%) | $0.18 | $0.13 | 66,469 | $375.85 M |
| 12/10/2024 | $0.13 | $0.14 (6.02%) | $0.15 | $0.13 | 241,817 | $378.75 M |
| 12/09/2024 | $0.16 | $0.15 (-7.57%) | $0.16 | $0.13 | 571,697 | $383.47 M |
| 12/06/2024 | $0.15 | $0.15 (-3.3%) | $0.17 | $0.14 | 358,132 | $378.75 M |
| 12/05/2024 | $0.18 | $0.18 (-2.78%) | $0.18 | $0.17 | 10,991 | $406.33 M |
| 12/04/2024 | $0.20 | $0.18 (-9%) | $0.20 | $0.17 | 38,766 | $412.13 M |
| 12/03/2024 | $0.19 | $0.20 (1.7%) | $0.20 | $0.19 | 1.95 M | $421.20 M |
| 12/02/2024 | $0.21 | $0.20 (-8.02%) | $0.22 | $0.19 | 9,027 | $420.84 M |
| 11/29/2024 | $0.21 | $0.21 (1.09%) | $0.22 | $0.21 | 775 | $414.67 M |
| 11/27/2024 | $0.25 | $0.22 (-12%) | $0.25 | $0.22 | 4,553 | $418.66 M |
| 11/26/2024 | $0.21 | $0.22 (4.67%) | $0.23 | $0.21 | 10,676 | $416.12 M |
| 11/25/2024 | $0.21 | $0.23 (11.11%) | $0.24 | $0.20 | 9,575 | $424.46 M |
| 11/22/2024 | $0.19 | $0.22 (11.98%) | $0.22 | $0.15 | 23,320 | $396.53 M |
| 11/21/2024 | $0.20 | $0.22 (8.06%) | $0.22 | $0.19 | 11,269 | $393.63 M |
| 11/20/2024 | $0.23 | $0.20 (-13.04%) | $0.23 | $0.18 | 6,096 | $382.74 M |
| 11/19/2024 | $0.22 | $0.21 (-4.55%) | $0.22 | $0.17 | 10,129 | $390.00 M |
| 11/18/2024 | $0.19 | $0.21 (10.53%) | $0.23 | $0.19 | 1,709 | $384.20 M |
| 11/15/2024 | $0.21 | $0.23 (9.48%) | $0.23 | $0.19 | 3,176 | $380.57 M |
| 11/14/2024 | $0.20 | $0.20 (0.51%) | $0.21 | $0.19 | 5,795 | $391.45 M |
| 11/13/2024 | $0.22 | $0.20 (-6.98%) | $0.22 | $0.20 | 2,366 | $379.84 M |
| 11/12/2024 | $0.20 | $0.20 (0%) | $0.21 | $0.20 | 5,809 | $380.93 M |
| 11/11/2024 | $0.23 | $0.22 (-4.35%) | $0.23 | $0.20 | 602 | $402.33 M |
| 11/08/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 2,343 | $401.97 M |
| 11/07/2024 | $0.24 | $0.25 (4.17%) | $0.25 | $0.21 | 32,923 | $400.52 M |
| 11/06/2024 | $0.25 | $0.24 (-4.95%) | $0.26 | $0.22 | 4,290 | $403.42 M |
| 11/05/2024 | $0.27 | $0.27 (1.01%) | $0.29 | $0.26 | 37,031 | $417.21 M |
| 11/04/2024 | $0.22 | $0.25 (13.01%) | $0.26 | $0.22 | 9,808 | $425.92 M |
| 11/01/2024 | $0.20 | $0.22 (12.76%) | $0.23 | $0.20 | 32,333 | $375.13 M |
| 10/31/2024 | $0.19 | $0.22 (15.79%) | $0.22 | $0.19 | 13,233 | $375.75 M |
| 10/30/2024 | $0.20 | $0.24 (18.12%) | $0.24 | $0.20 | 4,369 | $394.58 M |
| 10/29/2024 | $0.22 | $0.22 (-2.27%) | $0.22 | $0.18 | 11,141 | $391.32 M |
| 10/28/2024 | $0.23 | $0.24 (3.35%) | $0.24 | $0.23 | 457 | $406.89 M |
| 10/25/2024 | $0.25 | $0.23 (-8.52%) | $0.25 | $0.23 | 452 | $400.37 M |
| 10/24/2024 | $0.23 | $0.24 (4.35%) | $0.24 | $0.23 | 2,804 | $410.51 M |
| 10/23/2024 | $0.23 | $0.22 (-5.29%) | $0.26 | $0.22 | 6,065 | $410.87 M |
| 10/22/2024 | $0.24 | $0.25 (4.12%) | $0.25 | $0.24 | 1,526 | $415.21 M |
| 10/21/2024 | $0.25 | $0.25 (0.72%) | $0.28 | $0.25 | 2,100 | $445.26 M |
| 10/18/2024 | $0.27 | $0.31 (12.93%) | $0.31 | $0.27 | 12,003 | $457.20 M |
| 10/17/2024 | $0.27 | $0.28 (5.72%) | $0.29 | $0.27 | 11,342 | $440.91 M |
| 10/16/2024 | $0.26 | $0.26 (-0.2%) | $0.26 | $0.25 | 4,864 | $440.91 M |
| 10/15/2024 | $0.24 | $0.27 (12.92%) | $0.28 | $0.24 | 43,100 | $427.52 M |
| 10/14/2024 | $0.21 | $0.24 (14.81%) | $0.24 | $0.20 | 69,221 | $410.87 M |
| 10/11/2024 | $0.24 | $0.24 (-1.64%) | $0.24 | $0.24 | 979 | $402.90 M |
| 10/10/2024 | $0.25 | $0.22 (-12%) | $0.25 | $0.17 | 57,568 | $397.84 M |
| 10/09/2024 | $0.25 | $0.21 (-16.97%) | $0.27 | $0.21 | 22,201 | $403.99 M |
| 10/07/2024 | $0.26 | $0.27 (4.27%) | $0.27 | $0.26 | 10,200 | $412.68 M |
| 10/04/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 6,000 | $423.54 M |
| 10/03/2024 | $0.27 | $0.28 (4.21%) | $0.32 | $0.25 | 17,700 | $428.97 M |
| 10/02/2024 | $0.29 | $0.27 (-5.96%) | $0.29 | $0.24 | 27,303 | $429.69 M |
| 10/01/2024 | $0.29 | $0.29 (-0.34%) | $0.29 | $0.25 | 13,352 | $446.34 M |
| 09/30/2024 | $0.25 | $0.29 (17.16%) | $0.30 | $0.24 | 32,884 | $447.07 M |
| 09/27/2024 | $0.30 | $0.27 (-9.3%) | $0.33 | $0.27 | 32,112 | $449.96 M |
| 09/26/2024 | $0.28 | $0.26 (-6%) | $0.29 | $0.25 | 40,879 | $444.17 M |
| 09/25/2024 | $0.33 | $0.29 (-13.14%) | $0.34 | $0.29 | 37,884 | $453.22 M |
| 09/24/2024 | $0.31 | $0.33 (6.45%) | $0.35 | $0.31 | 24,722 | $462.63 M |
| 09/23/2024 | $0.29 | $0.31 (5.8%) | $0.34 | $0.28 | 31,033 | $461.91 M |