5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
-40.59%
6 MONTH PERFORMANCE
-75.51%
YEAR-TO-DATE PERFORMANCE
-41.46%
1 YEAR PERFORMANCE
-71.43%
Landsea Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.05 | $0.06 (22.45%) | $0.06 | $0.05 | 32.56 K | $224.63 M |
| 05/01/2025 | $0.05 | $0.05 (-1.41%) | $0.05 | $0.04 | 23.35 K | $215.93 M |
| 04/30/2025 | $0.06 | $0.05 (-17.17%) | $0.06 | $0.04 | 48.24 K | $221.37 M |
| 04/29/2025 | $0.06 | $0.06 (1%) | $0.06 | $0.06 | 4.16 K | $221.37 M |
| 04/28/2025 | $0.06 | $0.06 (-0.89%) | $0.06 | $0.06 | 100.30 K | $222.82 M |
| 04/25/2025 | $0.06 | $0.06 (-5.47%) | $0.06 | $0.06 | 23.66 K | $222.46 M |
| 04/24/2025 | $0.06 | $0.06 (5.71%) | $0.06 | $0.06 | 5.90 K | $225.00 M |
| 04/23/2025 | $0.06 | $0.06 (-4.63%) | $0.06 | $0.06 | 10.77 K | $219.19 M |
| 04/22/2025 | $0.06 | $0.06 (-3.54%) | $0.06 | $0.06 | 1.16 K | $223.55 M |
| 04/21/2025 | $0.06 | $0.06 (-2.19%) | $0.06 | $0.06 | 10.55 K | $215.20 M |
| 04/17/2025 | $0.06 | $0.06 (-1.08%) | $0.06 | $0.06 | 11.45 K | $215.20 M |
| 04/16/2025 | $0.06 | $0.06 (0.82%) | $0.06 | $0.06 | 5.10 K | $209.39 M |
| 04/15/2025 | $0.06 | $0.06 (4.43%) | $0.06 | $0.06 | 9.74 K | $214.11 M |
| 04/14/2025 | $0.07 | $0.06 (-1.38%) | $0.07 | $0.06 | 23.33 K | $214.47 M |
| 04/11/2025 | $0.06 | $0.06 (0.62%) | $0.06 | $0.06 | 1.57 K | $208.67 M |
| 04/10/2025 | $0.06 | $0.07 (1.48%) | $0.07 | $0.06 | 2.56 K | $207.22 M |
| 04/09/2025 | $0.07 | $0.07 (-6.87%) | $0.07 | $0.06 | 1.80 K | $218.83 M |
| 04/08/2025 | $0.06 | $0.06 (3.67%) | $0.07 | $0.06 | 10.06 K | $204.68 M |
| 04/07/2025 | $0.06 | $0.06 (0%) | $0.07 | $0.06 | 92.77 K | $221.73 M |
| 04/04/2025 | $0.06 | $0.06 (0.17%) | $0.06 | $0.06 | 33.40 K | $226.81 M |
| 04/03/2025 | $0.07 | $0.06 (-13.88%) | $0.07 | $0.06 | 2.04 K | $209.39 M |
| 04/02/2025 | $0.07 | $0.06 (-4.78%) | $0.07 | $0.06 | 19.30 K | $232.98 M |
| 04/01/2025 | $0.06 | $0.06 (0.5%) | $0.06 | $0.06 | 13.10 K | $226.45 M |
| 03/31/2025 | $0.07 | $0.06 (-15.83%) | $0.07 | $0.06 | 47.26 K | $232.98 M |
| 03/28/2025 | $0.07 | $0.07 (-0.97%) | $0.07 | $0.07 | 59.16 K | $231.53 M |
| 03/27/2025 | $0.07 | $0.07 (-1.41%) | $0.07 | $0.07 | 179.87 K | $245.68 M |
| 03/26/2025 | $0.08 | $0.07 (-5.33%) | $0.08 | $0.07 | 18.11 K | $245.68 M |
| 03/25/2025 | $0.07 | $0.07 (0%) | $0.08 | $0.07 | 45.62 K | $252.22 M |
| 03/24/2025 | $0.07 | $0.07 (0.14%) | $0.08 | $0.07 | 93.73 K | $257.66 M |
| 03/21/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 75.43 K | $252.58 M |
| 03/20/2025 | $0.07 | $0.07 (-1.25%) | $0.09 | $0.07 | 152.11 K | $275.80 M |
| 03/19/2025 | $0.09 | $0.11 (18.46%) | $0.11 | $0.09 | 27.68 K | $271.09 M |
| 03/18/2025 | $0.07 | $0.09 (17.4%) | $0.11 | $0.07 | 35.99 K | $259.11 M |
| 03/17/2025 | $0.09 | $0.07 (-21.38%) | $0.09 | $0.07 | 3.87 K | $264.19 M |
| 03/14/2025 | $0.09 | $0.07 (-22.22%) | $0.09 | $0.07 | 11.36 K | $259.47 M |
| 03/13/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 120 | $253.67 M |
| 03/12/2025 | $0.08 | $0.07 (-8.63%) | $0.10 | $0.07 | 34.66 K | $266.01 M |
| 03/11/2025 | $0.09 | $0.08 (-15.61%) | $0.09 | $0.08 | 3.73 K | $259.84 M |
| 03/10/2025 | $0.08 | $0.10 (24.94%) | $0.12 | $0.08 | 6.35 K | $265.28 M |
| 03/06/2025 | $0.08 | $0.10 (25%) | $0.10 | $0.08 | 35.84 K | $268.91 M |
| 03/05/2025 | $0.08 | $0.09 (12.75%) | $0.09 | $0.08 | 29.10 K | $255.84 M |
| 03/04/2025 | $0.07 | $0.06 (-14.12%) | $0.07 | $0.06 | 11.25 K | $244.59 M |
| 03/03/2025 | $0.07 | $0.06 (-4.46%) | $0.07 | $0.06 | 27.98 K | $244.23 M |
| 02/28/2025 | $0.07 | $0.06 (-8%) | $0.07 | $0.06 | 16.12 K | $258.19 M |
| 02/27/2025 | $0.10 | $0.07 (-28.19%) | $0.10 | $0.06 | 253.37 K | $238.24 M |
| 02/26/2025 | $0.11 | $0.10 (-5.71%) | $0.11 | $0.10 | 3.48 K | $300.98 M |
| 02/25/2025 | $0.10 | $0.10 (-3.88%) | $0.10 | $0.09 | 26.89 K | $308.23 M |
| 02/24/2025 | $0.10 | $0.10 (2%) | $0.11 | $0.10 | 36.63 K | $288.28 M |
| 02/21/2025 | $0.11 | $0.10 (-8.18%) | $0.11 | $0.10 | 5.81 K | $298.21 M |
| 02/20/2025 | $0.11 | $0.11 (4.11%) | $0.11 | $0.11 | 1.41 K | $304.74 M |
| 02/19/2025 | $0.11 | $0.13 (14%) | $0.13 | $0.10 | 12.97 K | $300.39 M |
| 02/18/2025 | $0.12 | $0.11 (-6.58%) | $0.12 | $0.11 | 13.84 K | $309.10 M |
| 02/14/2025 | $0.11 | $0.11 (-0.58%) | $0.11 | $0.11 | 11.83 K | $308.73 M |
| 02/13/2025 | $0.11 | $0.11 (4.45%) | $0.11 | $0.11 | 2.33 K | $296.40 M |
| 02/12/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 6.22 K | $292.05 M |
| 02/11/2025 | $0.10 | $0.12 (17.9%) | $0.12 | $0.10 | 11.40 K | $298.21 M |
| 02/10/2025 | $0.11 | $0.11 (0.09%) | $0.11 | $0.11 | 2.81 K | $291.68 M |
| 02/07/2025 | $0.10 | $0.11 (7.92%) | $0.11 | $0.10 | 921 | $290.96 M |
| 02/06/2025 | $0.10 | $0.11 (10%) | $0.12 | $0.10 | 4.75 K | $298.94 M |
| 02/05/2025 | $0.10 | $0.11 (4.41%) | $0.11 | $0.10 | 6.10 K | $285.52 M |
| 02/04/2025 | $0.10 | $0.10 (-0.98%) | $0.10 | $0.10 | 10.11 K | $285.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
