LSF
LAIRD SUPERFOOD (LSF)
NYSE
$4.19+$0.03 (+0.75%)
Price as of Aug 03, 2026 9:46 AM EDT
  • $45.8M
    Market Cap
  • -40.57%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -11.49%
    Low Price$3.76
    High Price$4.90
  • 3 Months
    +30.41%
    Low Price$2.88
    High Price$5.02
  • 1 Year
    -40.57%
    Low Price$2.02
    High Price$7.14
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
2.17
2.61
2.16
2.37
+10.23%
43,466
03/31/2026
2.11
2.20
2.11
2.15
+0.94%
13,986
03/30/2026
2.07
2.15
2.02
2.13
+3.90%
41,136
03/27/2026
2.00
2.13
1.96
2.05
-8.89%
83,439
03/26/2026
2.38
2.46
2.20
2.25
+0.45%
131,215
03/26/2026
-$0.08 Earnings
03/25/2026
2.20
2.28
2.17
2.24
+1.36%
27,195
03/24/2026
2.22
2.31
2.12
2.21
+0.91%
108,014
03/23/2026
2.39
2.43
2.15
2.19
-8.37%
56,092
03/20/2026
2.46
2.48
2.33
2.39
-4.02%
89,534
03/19/2026
2.48
2.49
2.34
2.49
-1.58%
19,890
03/18/2026
2.43
2.54
2.36
2.53
+4.55%
68,393
03/17/2026
2.59
2.60
2.35
2.42
-6.20%
27,145
03/16/2026
2.41
2.59
2.36
2.58
+7.50%
39,579
03/13/2026
2.45
2.45
2.31
2.40
-4.00%
39,974
03/12/2026
2.51
2.68
2.36
2.50
+0.81%
115,613