-
5 DAY PERFORMANCE
+10.18% -
1 MONTH PERFORMANCE
+5.45% -
3 MONTH PERFORMANCE
+66.19% -
6 MONTH PERFORMANCE
-30.75% -
YEAR-TO-DATE PERFORMANCE
-18.33% -
1 YEAR PERFORMANCE
+70.29%
Landsea Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.25 | $0.29 (17.16%) | $0.30 | $0.24 | 32,884 | $446.34 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 |
| 09/20/2024 | $0.31 | $0.34 (9.52%) | $0.34 | $0.30 | 7,544 | $474.22 M |
| 09/19/2024 | $0.37 | $0.35 (-5.41%) | $0.39 | $0.29 | 90,058 | $495.21 M |
| 09/18/2024 | $0.30 | $0.33 (9.97%) | $0.37 | $0.30 | 88,569 | $492.68 M |
| 09/17/2024 | $0.30 | $0.32 (6.54%) | $0.33 | $0.30 | 34,113 | $490.15 M |
| 09/16/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 301 | $458.29 M |
| 09/13/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.25 | 143,349 | $451.77 M |
| 09/12/2024 | $0.25 | $0.25 (3.33%) | $0.26 | $0.25 | 3,432 | $425.71 M |
| 09/11/2024 | $0.24 | $0.27 (11.08%) | $0.27 | $0.23 | 50,512 | $417.75 M |
| 09/10/2024 | $0.24 | $0.24 (0.17%) | $0.25 | $0.24 | 6,926 | $424.62 M |
| 09/09/2024 | $0.25 | $0.27 (6.8%) | $0.29 | $0.25 | 23,744 | $425.35 M |
| 09/06/2024 | $0.27 | $0.25 (-7.02%) | $0.28 | $0.25 | 7,243 | $421.00 M |
| 09/05/2024 | $0.28 | $0.26 (-6.18%) | $0.28 | $0.25 | 12,161 | $412.68 M |
| 09/04/2024 | $0.24 | $0.26 (8.33%) | $0.27 | $0.24 | 16,556 | $414.13 M |
| 09/03/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 1,663 | $421.37 M |
| 08/30/2024 | $0.26 | $0.28 (5.57%) | $0.29 | $0.26 | 8,948 | $431.14 M |
| 08/29/2024 | $0.26 | $0.26 (0.19%) | $0.30 | $0.26 | 8,148 | $434.04 M |
| 08/28/2024 | $0.32 | $0.28 (-12.09%) | $0.32 | $0.26 | 3,718 | $434.40 M |
| 08/27/2024 | $0.33 | $0.31 (-6.09%) | $0.33 | $0.29 | 67,227 | $446.71 M |
| 08/26/2024 | $0.34 | $0.33 (-2.15%) | $0.35 | $0.33 | 27,409 | $453.95 M |
| 08/23/2024 | $0.30 | $0.33 (10%) | $0.37 | $0.30 | 52,152 | $445.26 M |
| 08/22/2024 | $0.31 | $0.30 (-3.78%) | $0.31 | $0.27 | 14,797 | $416.30 M |
| 08/21/2024 | $0.23 | $0.29 (23.91%) | $0.37 | $0.23 | 40,684 | $429.33 M |
| 08/20/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 143 | $402.90 M |
| 08/19/2024 | $0.23 | $0.25 (7.53%) | $0.25 | $0.19 | 9,512 | $409.78 M |
| 08/16/2024 | $0.20 | $0.26 (29.94%) | $0.26 | $0.20 | 7,911 | $400.01 M |
| 08/15/2024 | $0.27 | $0.28 (5.66%) | $0.28 | $0.25 | 2,143 | $402.90 M |
| 08/14/2024 | $0.24 | $0.27 (10.42%) | $0.27 | $0.24 | 5,097 | $376.12 M |
| 08/13/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 8,923 | $383.36 M |
| 08/12/2024 | $0.24 | $0.26 (10.33%) | $0.27 | $0.24 | 781 | $385.17 M |
| 08/09/2024 | $0.25 | $0.24 (-4.95%) | $0.27 | $0.24 | 441 | $388.79 M |
| 08/08/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2,000 | $397.84 M |
| 08/07/2024 | $0.28 | $0.27 (-3.57%) | $0.28 | $0.27 | 2,120 | $400.01 M |
| 08/06/2024 | $0.27 | $0.27 (0.37%) | $0.27 | $0.25 | 1,524 | $413.40 M |
| 08/05/2024 | $0.21 | $0.23 (9.52%) | $0.27 | $0.11 | 9,868 | $422.09 M |
| 08/02/2024 | $0.31 | $0.25 (-20.97%) | $0.32 | $0.22 | 17,243 | $424.99 M |
| 08/01/2024 | $0.28 | $0.29 (4.46%) | $0.33 | $0.27 | 22,951 | $455.76 M |
| 07/31/2024 | $0.30 | $0.26 (-13.33%) | $0.30 | $0.21 | 7,919 | $440.91 M |
| 07/30/2024 | $0.27 | $0.29 (7.41%) | $0.29 | $0.27 | 4,712 | $440.19 M |
| 07/29/2024 | $0.29 | $0.28 (-5.17%) | $0.29 | $0.28 | 6,396 | $442.00 M |
| 07/26/2024 | $0.27 | $0.29 (7.45%) | $0.32 | $0.27 | 16,609 | $442.97 M |
| 07/25/2024 | $0.23 | $0.27 (17.35%) | $0.27 | $0.23 | 7,130 | $427.37 M |
| 07/24/2024 | $0.22 | $0.23 (4.55%) | $0.26 | $0.22 | 17,464 | $409.60 M |
| 07/23/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1,332 | $416.85 M |
| 07/22/2024 | $0.22 | $0.23 (2.27%) | $0.23 | $0.22 | 1,119 | $417.94 M |
| 07/19/2024 | $0.24 | $0.24 (-0.41%) | $0.25 | $0.24 | 2,386 | $409.60 M |
| 07/18/2024 | $0.22 | $0.24 (10.15%) | $0.25 | $0.22 | 31,813 | $404.88 M |
| 07/17/2024 | $0.18 | $0.21 (19.02%) | $0.23 | $0.18 | 20,521 | $403.43 M |
| 07/16/2024 | $0.21 | $0.25 (18.5%) | $0.28 | $0.19 | 30,473 | $408.87 M |
| 07/15/2024 | $0.15 | $0.19 (28.48%) | $0.20 | $0.15 | 7,895 | $364.25 M |
| 07/12/2024 | $0.21 | $0.17 (-19.17%) | $0.21 | $0.15 | 7,200 | $350.46 M |
| 07/11/2024 | $0.15 | $0.21 (39.53%) | $0.21 | $0.15 | 33,697 | $345.38 M |
| 07/10/2024 | $0.16 | $0.16 (-3.06%) | $0.17 | $0.16 | 29,831 | $307.29 M |
| 07/09/2024 | $0.17 | $0.17 (-1.41%) | $0.17 | $0.16 | 44,881 | $311.64 M |
| 07/08/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 246 | $316.72 M |
| 07/05/2024 | $0.16 | $0.17 (0.98%) | $0.18 | $0.16 | 230,860 | $306.20 M |
| 07/03/2024 | $0.17 | $0.17 (-0.58%) | $0.17 | $0.17 | 6,959 | $317.08 M |
| 07/02/2024 | $0.17 | $0.17 (0.77%) | $0.19 | $0.16 | 355,567 | $316.72 M |
| 07/01/2024 | $0.18 | $0.17 (-3.06%) | $0.19 | $0.17 | 94,064 | $319.62 M |