2m 2m 2m 2m 2m 2m 2m
LAIRD SUPERFOOD (LSF)
NYSE
$3.78+$0.005 (+0.13%)
Price as of Aug 21, 2026 7:30 PM EDT- $42.2MMarket Cap
- -36.64%1-Year Change
- Packaged FoodsIndustry
LAIRD SUPERFOOD (LSF)
$3.78+$0.005 (+0.13%)
- 1 Month-1.82%Low Price$3.77High Price$4.71
- 3 Months+13.90%Low Price$3.19High Price$5.02
- 1 Year-36.64%Low Price$2.02High Price$6.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.06 | 4.16 | 3.77 | 3.77 | -8.05% | 65,191 |
08/20/2026 | 4.37 | 4.37 | 4.09 | 4.10 | -3.76% | 41,479 |
08/19/2026 | 4.32 | 4.67 | 4.26 | 4.26 | -0.93% | 34,144 |
08/18/2026 | 4.49 | 4.56 | 4.30 | 4.30 | -3.80% | 14,365 |
08/17/2026 | 4.76 | 4.83 | 4.41 | 4.47 | -5.10% | 38,913 |
08/14/2026 | 4.87 | 5.10 | 4.34 | 4.71 | +7.53% | 114,486 |
08/13/2026 | 4.27 | 4.57 | 4.25 | 4.38 | +3.06% | 44,817 |
08/13/2026 |
$0.06 Earnings | |||||
08/12/2026 | 4.59 | 4.67 | 4.25 | 4.25 | -8.21% | 32,436 |
08/11/2026 | 4.42 | 5.00 | 4.42 | 4.63 | +5.95% | 51,494 |
08/10/2026 | 4.32 | 4.47 | 4.03 | 4.37 | +0.69% | 36,333 |
08/07/2026 | 4.54 | 4.65 | 4.15 | 4.34 | -4.41% | 15,795 |
08/06/2026 | 4.00 | 4.56 | 4.00 | 4.54 | +9.66% | 38,486 |
08/05/2026 | 4.08 | 4.14 | 3.91 | 4.14 | +1.47% | 20,551 |
08/04/2026 | 3.99 | 4.55 | 3.63 | 4.08 | +2.77% | 124,112 |
08/03/2026 | 4.20 | 4.40 | 3.97 | 3.97 | -4.57% | 63,823 |
07/31/2026 | 4.21 | 4.25 | 4.15 | 4.16 | -0.95% | 41,166 |
07/30/2026 | 4.22 | 4.29 | 4.20 | 4.20 | 0.00% | 12,815 |
07/29/2026 | 4.21 | 4.32 | 4.20 | 4.20 | -1.18% | 59,231 |
07/28/2026 | 4.30 | 4.42 | 4.19 | 4.25 | -1.16% | 38,825 |
07/27/2026 | 4.20 | 4.57 | 4.07 | 4.30 | +2.38% | 62,850 |
07/24/2026 | 3.65 | 4.31 | 3.65 | 4.20 | +11.70% | 21,631 |
07/23/2026 | 3.70 | 3.90 | 3.60 | 3.76 | -0.27% | 34,583 |
07/22/2026 | 3.78 | 4.03 | 3.55 | 3.77 | -1.82% | 38,354 |
07/21/2026 | 4.05 | 4.36 | 3.77 | 3.84 | -5.88% | 118,936 |
07/20/2026 | 4.33 | 4.47 | 4.08 | 4.08 | -7.27% | 19,002 |
07/17/2026 | 4.56 | 4.65 | 4.26 | 4.40 | -4.35% | 25,029 |
07/16/2026 | 4.53 | 4.71 | 4.53 | 4.60 | +0.22% | 11,943 |
07/15/2026 | 4.40 | 4.68 | 4.36 | 4.59 | +1.77% | 29,906 |
07/14/2026 | 4.55 | 4.70 | 4.41 | 4.51 | -1.10% | 21,110 |
07/13/2026 | 4.59 | 4.75 | 4.33 | 4.56 | -1.51% | 35,771 |
07/10/2026 | 4.35 | 4.69 | 4.35 | 4.63 | +6.19% | 17,133 |
07/09/2026 | 4.69 | 4.72 | 4.35 | 4.36 | -6.24% | 19,280 |
07/08/2026 | 4.85 | 4.89 | 4.59 | 4.65 | -4.12% | 33,925 |
07/07/2026 | 4.89 | 4.94 | 4.78 | 4.85 | -1.02% | 21,826 |
07/06/2026 | 4.89 | 4.94 | 4.72 | 4.90 | +0.20% | 40,136 |
07/02/2026 | 4.99 | 4.99 | 4.50 | 4.89 | +0.20% | 50,662 |
07/01/2026 | 4.66 | 5.10 | 4.66 | 4.88 | +3.83% | 58,184 |
06/30/2026 | 5.00 | 5.00 | 4.43 | 4.70 | -5.81% | 67,655 |
06/29/2026 | 4.91 | 5.11 | 4.70 | 4.99 | -0.60% | 127,747 |
06/26/2026 | 4.79 | 5.05 | 4.63 | 5.02 | 0.00% | 101,055 |
06/25/2026 | 4.50 | 5.08 | 4.42 | 5.02 | +12.30% | 82,503 |
06/24/2026 | 4.53 | 4.77 | 4.37 | 4.47 | +0.22% | 97,253 |
06/23/2026 | 4.55 | 4.82 | 4.43 | 4.46 | -2.62% | 101,050 |
06/22/2026 | 4.74 | 4.98 | 4.31 | 4.58 | -2.14% | 110,341 |
06/18/2026 | 4.74 | 4.98 | 4.21 | 4.68 | -1.27% | 149,721 |
06/17/2026 | 4.93 | 4.99 | 4.60 | 4.74 | +2.16% | 92,375 |
06/16/2026 | 4.23 | 4.89 | 4.23 | 4.64 | +14.57% | 259,670 |
06/15/2026 | 3.78 | 4.32 | 3.78 | 4.05 | +9.46% | 88,829 |
06/12/2026 | 3.61 | 3.76 | 3.53 | 3.70 | +2.21% | 45,150 |
06/11/2026 | 3.40 | 3.66 | 3.40 | 3.62 | +6.47% | 56,630 |
06/10/2026 | 3.43 | 3.57 | 3.37 | 3.40 | +0.29% | 56,754 |
06/09/2026 | 3.39 | 3.60 | 3.29 | 3.39 | 0.00% | 76,864 |
06/08/2026 | 3.35 | 3.42 | 3.34 | 3.39 | +2.73% | 19,061 |
06/05/2026 | 3.32 | 3.44 | 3.28 | 3.30 | -1.79% | 29,214 |
06/04/2026 | 3.18 | 3.45 | 3.12 | 3.36 | +5.33% | 51,019 |
06/03/2026 | 3.35 | 3.35 | 3.15 | 3.19 | -5.06% | 61,784 |
06/02/2026 | 3.50 | 3.50 | 3.30 | 3.36 | -0.59% | 70,477 |
06/01/2026 | 3.49 | 3.64 | 3.30 | 3.38 | -3.70% | 24,873 |
05/29/2026 | 3.32 | 3.58 | 3.28 | 3.51 | +6.04% | 58,656 |
05/28/2026 | 3.44 | 3.48 | 3.30 | 3.31 | -4.47% | 31,130 |
05/27/2026 | 3.51 | 3.56 | 3.39 | 3.47 | -1.56% | 26,003 |
05/26/2026 | 3.58 | 3.66 | 3.46 | 3.52 | -1.40% | 36,170 |
05/22/2026 | 3.30 | 3.68 | 3.30 | 3.57 | +7.85% | 74,457 |
05/21/2026 | 3.50 | 3.60 | 3.24 | 3.31 | -5.97% | 70,360 |
05/20/2026 | 3.11 | 3.61 | 3.11 | 3.52 | +13.18% | 206,544 |
05/19/2026 | 3.15 | 3.21 | 3.08 | 3.11 | -1.27% | 31,261 |
05/18/2026 | 2.97 | 3.23 | 2.97 | 3.15 | +7.51% | 36,065 |
05/15/2026 | 3.39 | 3.39 | 2.93 | 2.93 | -7.28% | 20,021 |
05/14/2026 | 2.94 | 3.37 | 2.94 | 3.16 | +5.33% | 145,431 |
05/14/2026 |
-$0.18 Earnings | |||||
05/13/2026 | 2.89 | 3.02 | 2.88 | 3.00 | +4.17% | 26,338 |
05/12/2026 | 3.02 | 3.03 | 2.88 | 2.88 | -4.00% | 21,929 |
05/11/2026 | 3.01 | 3.09 | 3.00 | 3.00 | -1.64% | 29,637 |
05/08/2026 | 3.15 | 3.15 | 2.98 | 3.05 | -3.17% | 36,210 |
05/07/2026 | 3.00 | 3.20 | 3.00 | 3.15 | +5.70% | 51,391 |
05/06/2026 | 2.95 | 3.02 | 2.89 | 2.98 | +2.41% | 22,350 |
05/05/2026 | 3.12 | 3.13 | 2.90 | 2.91 | -6.13% | 26,560 |
05/04/2026 | 3.13 | 3.28 | 3.10 | 3.10 | -0.96% | 25,860 |
05/01/2026 | 3.33 | 3.38 | 3.04 | 3.13 | -1.88% | 41,552 |
04/30/2026 | 3.09 | 3.39 | 3.07 | 3.19 | +3.91% | 40,713 |
04/29/2026 | 3.17 | 3.17 | 2.95 | 3.07 | -3.15% | 18,556 |
04/28/2026 | 3.32 | 3.34 | 3.14 | 3.17 | -4.80% | 20,621 |
04/27/2026 | 3.17 | 3.48 | 3.17 | 3.33 | +6.73% | 55,694 |
04/24/2026 | 3.04 | 3.17 | 3.01 | 3.12 | +2.63% | 59,752 |
04/23/2026 | 2.97 | 3.10 | 2.94 | 3.04 | +1.67% | 16,765 |
04/22/2026 | 3.05 | 3.05 | 2.95 | 2.99 | -1.97% | 19,515 |
04/21/2026 | 2.99 | 3.18 | 2.85 | 3.05 | -2.87% | 341,554 |
04/20/2026 | 3.02 | 3.14 | 2.95 | 3.14 | +2.95% | 13,103 |
04/17/2026 | 2.82 | 3.14 | 2.76 | 3.05 | +7.02% | 72,427 |
04/16/2026 | 2.72 | 2.86 | 2.55 | 2.85 | +2.89% | 82,830 |
04/15/2026 | 2.43 | 2.85 | 2.43 | 2.77 | +13.52% | 82,968 |
04/14/2026 | 2.28 | 2.46 | 2.26 | 2.44 | +7.96% | 20,741 |
04/13/2026 | 2.25 | 2.40 | 2.25 | 2.26 | -2.16% | 16,829 |
04/10/2026 | 2.33 | 2.40 | 2.25 | 2.31 | 0.00% | 46,524 |
04/09/2026 | 2.35 | 2.41 | 2.31 | 2.31 | -3.35% | 8,353 |
04/08/2026 | 2.50 | 2.54 | 2.36 | 2.39 | +1.70% | 24,628 |
04/07/2026 | 2.48 | 2.55 | 2.35 | 2.35 | -6.00% | 19,471 |
04/06/2026 | 2.50 | 2.54 | 2.34 | 2.50 | +1.21% | 21,903 |
04/02/2026 | 2.36 | 2.57 | 2.28 | 2.47 | +4.22% | 44,952 |