LFTO
LIFTOFF MOBILE (LFTO)
NASDAQ
$16.32-$0.17 (-1.06%)
Price as of Oct 22, 2026 7:47 PM EDT
  • $2.8B
    Market Cap
  • N/A
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -6.57%
    Low Price$15.15
    High Price$16.94
  • 3 Months
    -27.04%
    Low Price$15.15
    High Price$25.73
  • 1 Year
    N/A
    Low Price$15.15
    High Price$28.45
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
16.50
16.87
16.28
16.49
-0.60%
592,053
10/20/2026
16.38
16.60
16.02
16.59
+2.03%
508,906
10/19/2026
16.30
16.58
15.93
16.26
-1.51%
409,125
10/16/2026
16.86
17.53
16.34
16.51
-2.54%
751,064
10/15/2026
15.95
16.99
15.76
16.94
+6.41%
469,363
10/14/2026
16.14
16.16
15.55
15.92
-3.05%
343,986
10/13/2026
15.97
16.76
15.83
16.42
+3.40%
823,159
10/12/2026
15.35
15.99
15.22
15.88
+3.05%
513,341
10/09/2026
16.05
16.21
15.13
15.41
-4.58%
600,020
10/08/2026
15.74
16.21
15.69
16.15
+2.09%
833,558
10/07/2026
15.44
15.92
15.15
15.82
+2.13%
691,496
10/06/2026
15.35
15.60
15.14
15.49
+1.51%
544,186
10/05/2026
15.05
15.50
15.02
15.26
+0.73%
555,058
10/02/2026
15.88
15.88
15.12
15.15
-3.26%
718,808
10/01/2026
15.89
15.98
15.12
15.66
-0.89%
942,244
09/30/2026
15.82
16.25
15.68
15.80
-0.19%
1,084,703
09/29/2026
15.66
15.93
15.47
15.83
+1.09%
559,841
09/28/2026
15.80
16.05
15.41
15.66
-1.57%
485,356
09/25/2026
15.95
16.19
15.80
15.91
-0.06%
300,456
09/24/2026
16.04
16.25
15.72
15.92
-1.06%
434,932
09/23/2026
16.27
16.28
15.92
16.09
-1.59%
548,617
09/22/2026
17.58
17.86
16.14
16.35
-7.37%
1,722,040
09/21/2026
16.45
18.00
16.26
17.65
+7.69%
829,274
09/18/2026
17.40
17.50
16.17
16.39
-5.91%
6,439,359
09/17/2026
17.59
18.00
17.26
17.42
-0.97%
761,214
09/16/2026
18.27
18.28
17.15
17.59
-3.72%
742,305
09/15/2026
18.63
18.92
18.17
18.27
-1.93%
805,364
09/14/2026
18.42
18.95
18.10
18.63
+1.53%
363,589
09/11/2026
17.87
18.67
17.61
18.35
+4.56%
516,602
09/10/2026
18.01
18.44
17.47
17.55
-5.14%
800,470
09/09/2026
18.53
18.98
18.13
18.50
-0.80%
494,316
09/08/2026
18.60
18.91
18.06
18.65
-0.48%
619,809
09/04/2026
18.48
18.82
18.32
18.74
+0.11%
666,212
09/03/2026
18.98
19.14
18.44
18.72
+0.11%
685,824
09/02/2026
18.73
19.02
18.02
18.70
-0.16%
687,122
09/01/2026
18.55
18.82
17.90
18.73
+0.81%
817,601
08/31/2026
18.75
19.00
18.35
18.58
-1.75%
433,271
08/28/2026
18.68
19.34
18.46
18.91
+1.50%
361,312
08/27/2026
18.52
19.00
18.50
18.63
+1.03%
424,273
08/26/2026
18.75
19.21
18.26
18.44
-1.39%
432,185
08/25/2026
19.26
19.46
18.45
18.70
-2.40%
346,637
08/24/2026
19.04
19.68
18.75
19.16
+1.00%
492,551
08/21/2026
18.55
19.14
18.36
18.97
+3.32%
610,072
08/20/2026
19.49
19.80
18.11
18.36
-5.89%
855,953
08/19/2026
19.50
19.98
18.93
19.51
-0.76%
781,847
08/18/2026
19.51
20.19
19.50
19.66
+0.67%
688,883
08/17/2026
21.00
21.30
19.33
19.53
-9.63%
1,396,252
08/14/2026
20.57
22.40
20.22
21.61
+7.73%
2,387,784
08/13/2026
23.84
23.86
19.81
20.06
-20.59%
3,233,132
08/12/2026
24.35
25.45
23.00
25.26
+4.55%
1,354,012
08/12/2026
-$0.03 Earnings
08/11/2026
25.39
25.79
23.85
24.16
-4.54%
544,217
08/10/2026
25.32
26.26
24.89
25.31
-1.63%
504,084
08/07/2026
23.45
25.93
22.82
25.73
+10.29%
764,288
08/06/2026
25.33
25.40
21.60
23.33
-9.19%
1,185,223
08/05/2026
25.34
26.50
24.84
25.69
+0.71%
746,361
08/04/2026
22.96
25.97
22.51
25.51
+13.68%
1,048,154
08/03/2026
22.31
22.82
22.19
22.44
+1.08%
399,704
07/31/2026
21.88
22.42
21.56
22.20
+1.09%
602,163
07/30/2026
22.26
22.67
21.85
21.96
-1.21%
460,883
07/29/2026
22.04
22.49
21.43
22.23
+0.09%
777,624
07/28/2026
22.74
22.94
22.03
22.21
-2.63%
307,411
07/27/2026
22.32
22.95
22.04
22.81
+3.03%
288,578
07/24/2026
22.24
22.49
21.63
22.14
-0.54%
282,037
07/23/2026
22.34
22.99
21.50
22.26
-0.36%
503,518
07/22/2026
22.52
22.68
22.00
22.34
-1.15%
452,298
07/21/2026
22.80
23.60
22.44
22.60
-2.42%
495,700
07/20/2026
22.51
23.89
22.16
23.16
+2.43%
409,697
07/17/2026
22.30
23.29
22.00
22.61
-0.22%
443,241
07/16/2026
23.64
24.02
22.53
22.66
-5.86%
519,088
07/15/2026
23.38
24.23
23.24
24.07
+2.95%
626,130
07/14/2026
24.30
24.59
22.53
23.38
-2.46%
457,963
07/13/2026
24.40
25.43
23.70
23.97
-3.46%
610,051
07/10/2026
24.79
25.72
24.42
24.83
+0.16%
772,015
07/09/2026
23.25
25.96
23.13
24.79
+4.91%
762,307
07/08/2026
21.87
23.83
21.87
23.63
+5.66%
590,056
07/07/2026
23.17
23.39
21.80
22.37
-3.56%
517,169
07/06/2026
24.19
24.75
22.75
23.19
-5.19%
686,060
07/02/2026
24.85
24.91
23.99
24.46
-2.08%
1,490,581
07/01/2026
24.01
25.46
23.45
24.98
+4.00%
1,895,422
06/30/2026
25.31
25.95
23.23
24.02
-5.69%
1,063,192
06/29/2026
27.94
27.94
25.21
25.47
-6.99%
1,879,178
06/26/2026
25.47
27.58
25.09
27.39
+6.23%
624,386
06/25/2026
26.49
27.32
25.00
25.78
-4.52%
675,789
06/24/2026
25.35
27.29
24.38
27.00
+6.30%
1,302,493
06/23/2026
24.55
26.03
23.99
25.40
+1.97%
982,854
06/22/2026
26.87
27.20
24.91
24.91
-6.53%
432,071
06/18/2026
25.32
27.86
25.32
26.65
-0.07%
674,572
06/17/2026
24.78
27.70
24.48
26.67
+7.07%
667,719
06/16/2026
25.34
25.93
24.32
24.91
-1.89%
711,382
06/15/2026
25.00
26.49
24.30
25.39
+3.72%
905,702
06/12/2026
25.65
26.00
24.48
24.48
-4.60%
482,271
06/11/2026
24.67
26.57
23.08
25.66
+3.80%
1,135,921
06/10/2026
25.37
26.28
24.21
24.72
-4.07%
2,211,375
06/09/2026
26.70
28.60
25.77
25.77
-4.59%
1,356,153
06/08/2026
27.12
28.70
26.72
27.01
+0.48%
1,013,582
06/05/2026
27.51
30.10
25.99
26.88
-5.52%
3,325,732
06/04/2026
25.10
28.80
24.50
28.45
0.00%
11,661,459