-
5 DAY PERFORMANCE
-21.71% -
1 MONTH PERFORMANCE
-28.80% -
3 MONTH PERFORMANCE
-36.84% -
6 MONTH PERFORMANCE
-14.29% -
YEAR-TO-DATE PERFORMANCE
-49.31% -
1 YEAR PERFORMANCE
+5.88%
Landsea Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |