Laird Superfood Inc. (LSF)
AMEX: LSF
· Real-Time Price · USD
5.98
0.38 (6.79%)
At close: Aug 22, 2025, 3:59 PM
5.82
-2.68%
After-hours: Aug 22, 2025, 05:29 PM EDT
LSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5.84 | 5.85 | 5.56 | 5.60 | 5.60 | -3.95% | 30,327 |
| Aug 20, 2025 | 5.67 | 5.89 | 5.55 | 5.83 | 5.83 | 4.29% | 27,210 |
| Aug 19, 2025 | 5.73 | 5.90 | 5.59 | 5.59 | 5.59 | -1.93% | 74,734 |
| Aug 18, 2025 | 5.90 | 6.04 | 5.70 | 5.70 | 5.70 | -2.23% | 62,629 |
| Aug 15, 2025 | 6.06 | 6.14 | 5.81 | 5.83 | 5.83 | -3.00% | 28,901 |
| Aug 14, 2025 | 6.38 | 6.71 | 6.01 | 6.01 | 6.01 | -4.91% | 60,143 |
| Aug 13, 2025 | 5.77 | 6.55 | 5.65 | 6.32 | 6.32 | 9.91% | 230,200 |
| Aug 12, 2025 | 5.71 | 5.93 | 5.71 | 5.75 | 5.75 | 0.88% | 26,700 |
| Aug 11, 2025 | 5.90 | 6.15 | 5.60 | 5.70 | 5.70 | -4.20% | 90,100 |
| Aug 8, 2025 | 5.99 | 6.13 | 5.90 | 5.95 | 5.95 | -1.49% | 36,503 |
| Aug 7, 2025 | 6.83 | 6.88 | 5.80 | 6.04 | 6.04 | -15.41% | 152,131 |
| Aug 6, 2025 | 7.12 | 7.14 | 6.99 | 7.14 | 7.14 | 0.71% | 35,847 |
| Aug 5, 2025 | 7.02 | 7.09 | 6.82 | 7.09 | 7.09 | 2.31% | 22,433 |
| Aug 4, 2025 | 6.97 | 7.21 | 6.91 | 6.93 | 6.93 | -1.00% | 22,400 |
| Aug 1, 2025 | 6.98 | 7.17 | 6.83 | 7.00 | 7.00 | 0.72% | 60,924 |
| Jul 31, 2025 | 7.00 | 7.11 | 6.90 | 6.95 | 6.95 | -0.71% | 13,826 |
| Jul 30, 2025 | 7.00 | 7.13 | 6.88 | 7.00 | 7.00 | 0.00% | 8,900 |
| Jul 29, 2025 | 7.09 | 7.21 | 7.00 | 7.00 | 7.00 | -0.85% | 20,300 |
| Jul 28, 2025 | 7.38 | 7.42 | 7.06 | 7.06 | 7.06 | -4.59% | 22,230 |
| Jul 25, 2025 | 7.33 | 7.45 | 7.20 | 7.40 | 7.40 | 0.27% | 21,500 |