2m 2m 2m 2m 2m 2m 2m
LAIRD SUPERFOOD (LSF)
NYSE
$2.77+$0.01 (+0.36%)
Price as of Oct 23, 2026 7:30 PM EDT- $30.9MMarket Cap
- -42.74%1-Year Change
- Packaged FoodsIndustry
LAIRD SUPERFOOD (LSF)
$2.77+$0.01 (+0.36%)
- 1 Month-23.12%Low Price$2.61High Price$3.49
- 3 Months-26.60%Low Price$2.61High Price$4.71
- 1 Year-42.74%Low Price$2.02High Price$5.02
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 2.73 | 2.89 | 2.73 | 2.76 | -0.36% | 4,782 |
10/22/2026 | 2.88 | 2.97 | 2.44 | 2.77 | -7.05% | 60,139 |
10/21/2026 | 3.14 | 3.39 | 2.87 | 2.98 | -5.40% | 69,509 |
10/20/2026 | 2.81 | 3.45 | 2.81 | 3.15 | +12.50% | 162,216 |
10/19/2026 | 2.67 | 2.90 | 2.54 | 2.80 | +7.28% | 37,308 |
10/16/2026 | 2.73 | 2.76 | 2.61 | 2.61 | -3.69% | 17,571 |
10/15/2026 | 2.70 | 2.74 | 2.70 | 2.71 | +1.12% | 9,308 |
10/14/2026 | 2.78 | 2.78 | 2.67 | 2.68 | -3.60% | 18,316 |
10/13/2026 | 2.66 | 2.79 | 2.66 | 2.78 | +2.21% | 19,926 |
10/12/2026 | 2.83 | 2.86 | 2.66 | 2.72 | -6.85% | 34,590 |
10/09/2026 | 3.08 | 3.15 | 2.88 | 2.92 | -5.19% | 55,300 |
10/08/2026 | 3.14 | 3.30 | 3.01 | 3.08 | -1.28% | 13,419 |
10/07/2026 | 3.15 | 3.15 | 3.01 | 3.12 | -2.19% | 22,150 |
10/06/2026 | 3.17 | 3.39 | 3.11 | 3.19 | +1.27% | 10,374 |
10/05/2026 | 3.40 | 3.50 | 3.15 | 3.15 | -8.96% | 32,655 |
10/02/2026 | 3.45 | 3.53 | 3.41 | 3.46 | 0.00% | 8,511 |
10/01/2026 | 3.45 | 3.64 | 3.44 | 3.46 | -0.57% | 23,011 |
09/30/2026 | 3.46 | 3.74 | 3.45 | 3.48 | -0.29% | 29,355 |
09/29/2026 | 3.46 | 3.72 | 3.46 | 3.49 | +2.35% | 14,918 |
09/28/2026 | 3.48 | 3.65 | 3.35 | 3.41 | -1.16% | 29,632 |
09/25/2026 | 3.63 | 3.66 | 3.45 | 3.45 | -1.99% | 37,267 |
09/24/2026 | 3.61 | 3.74 | 3.52 | 3.52 | -1.95% | 16,855 |
09/23/2026 | 3.52 | 3.75 | 3.52 | 3.59 | +0.56% | 21,123 |
09/22/2026 | 3.56 | 3.75 | 3.52 | 3.57 | -1.65% | 18,198 |
09/21/2026 | 3.77 | 3.86 | 3.53 | 3.63 | -3.97% | 21,998 |
09/18/2026 | 3.71 | 3.83 | 3.60 | 3.78 | -0.26% | 13,555 |
09/17/2026 | 3.54 | 3.79 | 3.54 | 3.79 | +8.29% | 22,946 |
09/16/2026 | 3.76 | 3.86 | 3.50 | 3.50 | -9.56% | 64,205 |
09/15/2026 | 3.87 | 3.95 | 3.80 | 3.87 | 0.00% | 33,637 |
09/14/2026 | 3.92 | 3.98 | 3.87 | 3.87 | -1.28% | 12,120 |
09/11/2026 | 3.99 | 4.04 | 3.92 | 3.92 | -1.51% | 6,196 |
09/10/2026 | 3.96 | 4.02 | 3.90 | 3.98 | +0.76% | 8,548 |
09/09/2026 | 3.91 | 4.07 | 3.90 | 3.95 | +0.25% | 29,007 |
09/08/2026 | 4.10 | 4.10 | 3.93 | 3.94 | -1.99% | 39,107 |
09/04/2026 | 3.96 | 4.14 | 3.95 | 4.02 | +2.03% | 12,170 |
09/03/2026 | 4.16 | 4.20 | 3.94 | 3.94 | -5.52% | 16,815 |
09/02/2026 | 3.95 | 4.20 | 3.82 | 4.17 | +5.57% | 34,206 |
09/01/2026 | 4.19 | 4.19 | 3.90 | 3.95 | -5.28% | 29,928 |
08/31/2026 | 3.95 | 4.20 | 3.95 | 4.17 | +6.38% | 46,976 |
08/28/2026 | 3.90 | 4.12 | 3.84 | 3.92 | +1.03% | 22,360 |
08/27/2026 | 4.17 | 4.17 | 3.88 | 3.88 | -6.51% | 44,768 |
08/26/2026 | 4.09 | 4.26 | 4.00 | 4.15 | +0.97% | 15,684 |
08/25/2026 | 3.80 | 4.23 | 3.80 | 4.11 | +9.02% | 29,047 |
08/24/2026 | 3.85 | 4.06 | 3.77 | 3.77 | 0.00% | 39,996 |
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 |