L&F Acquisition Corp. (LNFA)
NYSE: LNFA
· Real-Time Price · USD
10.95
-3.45 (-23.96%)
At close: Aug 04, 2022, 6:00 AM
LNFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2022 | 12.85 | 12.99 | 10.20 | 10.95 | 10.95 | -23.96% | 265,245 |
| Aug 2, 2022 | 10.27 | 15.73 | 10.27 | 14.40 | 14.40 | 35.08% | 985,180 |
| Aug 1, 2022 | 10.34 | 14.01 | 10.19 | 10.66 | 10.66 | 4.00% | 299,306 |
| Jul 29, 2022 | 9.25 | 10.66 | 9.25 | 10.25 | 10.25 | 11.41% | 158,811 |
| Jul 28, 2022 | 10.10 | 10.11 | 9.20 | 9.20 | 9.20 | -9.54% | 68,423 |
| Jul 27, 2022 | 10.17 | 10.18 | 10.16 | 10.17 | 10.17 | -0.20% | 209,052 |
| Jul 26, 2022 | 10.16 | 10.20 | 10.15 | 10.19 | 10.19 | 0.39% | 46,858 |
| Jul 25, 2022 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 0.00% | 768 |
| Jul 22, 2022 | 10.15 | 10.16 | 10.14 | 10.15 | 10.15 | 0.10% | 4,618 |
| Jul 21, 2022 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 0.00% | 4,600 |
| Jul 19, 2022 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 0.20% | 26,506 |
| Jul 18, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.20% | 355 |
| Jul 15, 2022 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | -0.20% | 11,201 |
| Jul 14, 2022 | 10.12 | 10.17 | 10.12 | 10.16 | 10.16 | 0.49% | 11,238 |
| Jul 12, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% | 300 |
| Jul 11, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.30% | 500 |
| Jul 8, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | 1,000 |
| Jul 7, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 600 |
| Jul 6, 2022 | 10.11 | 10.13 | 10.11 | 10.12 | 10.12 | 0.30% | 69,813 |
| Jun 28, 2022 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 10,308 |