5 DAY PERFORMANCE
+9.03%
1 MONTH PERFORMANCE
+16.93%
3 MONTH PERFORMANCE
+195.77%
6 MONTH PERFORMANCE
+71.43%
YEAR-TO-DATE PERFORMANCE
+104.88%
1 YEAR PERFORMANCE
+11.64%
Landsea Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $0.20 | $0.21 (2.5%) | $0.21 | $0.19 | 22.69 K | $410.94 M |
| 06/23/2025 | $0.19 | $0.21 (6.55%) | $0.21 | $0.19 | 41.96 K | $410.94 M |
| 06/20/2025 | $0.19 | $0.19 (0.47%) | $0.19 | $0.19 | 33.60 K | $410.21 M |
| 06/18/2025 | $0.19 | $0.19 (1.31%) | $0.19 | $0.19 | 97.02 K | $410.58 M |
| 06/17/2025 | $0.19 | $0.19 (0.26%) | $0.19 | $0.19 | 8.52 K | $410.21 M |
| 06/16/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 10.10 K | $409.85 M |
| 06/13/2025 | $0.19 | $0.19 (0%) | $0.20 | $0.19 | 15.37 K | $409.85 M |
| 06/12/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 6.78 K | $410.21 M |
| 06/11/2025 | $0.18 | $0.19 (6.8%) | $0.19 | $0.18 | 27.18 K | $410.21 M |
| 06/10/2025 | $0.18 | $0.18 (3.77%) | $0.18 | $0.18 | 31.26 K | $409.49 M |
| 06/09/2025 | $0.18 | $0.18 (0.31%) | $0.18 | $0.18 | 8.77 K | $409.85 M |
| 06/06/2025 | $0.18 | $0.18 (-1.02%) | $0.18 | $0.18 | 41.31 K | $409.12 M |
| 06/05/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 16.59 K | $409.49 M |
| 06/04/2025 | $0.18 | $0.18 (-1.96%) | $0.18 | $0.18 | 19.10 K | $409.49 M |
| 06/03/2025 | $0.17 | $0.18 (0.31%) | $0.18 | $0.17 | 17.28 K | $408.76 M |
| 06/02/2025 | $0.17 | $0.17 (0%) | $0.18 | $0.17 | 95.97 K | $408.76 M |
| 05/30/2025 | $0.18 | $0.18 (1.02%) | $0.18 | $0.18 | 3.07 K | $409.49 M |
| 05/29/2025 | $0.18 | $0.18 (1.53%) | $0.18 | $0.18 | 15.37 K | $409.49 M |
| 05/28/2025 | $0.18 | $0.18 (1.09%) | $0.18 | $0.18 | 36.82 K | $409.49 M |
| 05/27/2025 | $0.18 | $0.18 (-2.06%) | $0.18 | $0.18 | 66.24 K | $409.85 M |
| 05/23/2025 | $0.17 | $0.18 (5.96%) | $0.18 | $0.17 | 762.50 K | $410.21 M |
| 05/22/2025 | $0.17 | $0.17 (-0.18%) | $0.18 | $0.17 | 21.43 K | $407.31 M |
| 05/21/2025 | $0.17 | $0.17 (0.29%) | $0.17 | $0.17 | 239.06 K | $407.67 M |
| 05/20/2025 | $0.17 | $0.17 (0.59%) | $0.18 | $0.17 | 34.81 K | $407.67 M |
| 05/19/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 315.72 K | $407.67 M |
| 05/16/2025 | $0.17 | $0.17 (1.24%) | $0.18 | $0.17 | 62.82 K | $408.40 M |
| 05/15/2025 | $0.17 | $0.17 (1.92%) | $0.17 | $0.17 | 230.38 K | $407.67 M |
| 05/14/2025 | $0.18 | $0.17 (-5.45%) | $0.18 | $0.17 | 1.24 M | $407.31 M |
| 05/13/2025 | $0.18 | $0.17 (-4.18%) | $0.19 | $0.15 | 10.01 M | $409.49 M |
| 05/12/2025 | $0.06 | $0.07 (12.9%) | $0.08 | $0.06 | 81.32 K | $255.07 M |
| 05/09/2025 | $0.07 | $0.07 (3.23%) | $0.08 | $0.06 | 24.98 K | $237.99 M |
| 05/08/2025 | $0.06 | $0.07 (12.07%) | $0.07 | $0.06 | 9.36 K | $221.37 M |
| 05/07/2025 | $0.05 | $0.06 (23.05%) | $0.07 | $0.05 | 6.77 K | $214.11 M |
| 05/06/2025 | $0.05 | $0.06 (10.17%) | $0.06 | $0.05 | 5.89 K | $210.48 M |
| 05/05/2025 | $0.06 | $0.07 (8.33%) | $0.07 | $0.06 | 22.91 K | $220.28 M |
| 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 |
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.
