Laird Superfood, Inc. (LSF)
NYSEAMERICAN: LSF · Real-Time Price · USD
6.48
+0.17 (2.69%)
Jun 27, 2025, 4:00 PM - Market closed
Laird Superfood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.27 | 6.50 | 6.20 | 6.48 | 6.48 | 2.69% | 37,652 |
| Jun 26, 2025 | 6.25 | 6.38 | 6.12 | 6.31 | 6.31 | 3.10% | 12,789 |
| Jun 25, 2025 | 6.21 | 6.35 | 6.03 | 6.12 | 6.12 | -1.29% | 15,921 |
| Jun 24, 2025 | 6.29 | 6.51 | 6.20 | 6.20 | 6.20 | -0.96% | 19,150 |
| Jun 23, 2025 | 6.28 | 6.47 | 6.25 | 6.26 | 6.26 | -0.16% | 21,951 |
| Jun 20, 2025 | 6.20 | 6.46 | 5.91 | 6.27 | 6.27 | 3.81% | 34,998 |
| Jun 18, 2025 | 6.35 | 6.60 | 5.87 | 6.04 | 6.04 | -4.58% | 46,731 |
| Jun 17, 2025 | 6.36 | 6.77 | 6.20 | 6.33 | 6.33 | -0.94% | 25,081 |
| Jun 16, 2025 | 6.35 | 6.69 | 6.35 | 6.39 | 6.39 | 1.59% | 16,455 |
| Jun 13, 2025 | 6.45 | 6.65 | 6.25 | 6.29 | 6.29 | -3.23% | 22,722 |
| Jun 12, 2025 | 6.54 | 6.65 | 6.34 | 6.50 | 6.50 | - | 18,655 |
| Jun 11, 2025 | 6.69 | 6.79 | 6.50 | 6.50 | 6.50 | -4.13% | 21,989 |
| Jun 10, 2025 | 6.80 | 6.97 | 6.65 | 6.78 | 6.78 | 1.04% | 51,746 |
| Jun 9, 2025 | 6.87 | 6.89 | 6.66 | 6.71 | 6.71 | - | 31,776 |
| Jun 6, 2025 | 6.70 | 6.90 | 6.62 | 6.71 | 6.71 | 0.45% | 29,602 |
| Jun 5, 2025 | 6.62 | 6.71 | 6.55 | 6.68 | 6.68 | 0.91% | 12,473 |
| Jun 4, 2025 | 6.50 | 6.70 | 6.50 | 6.62 | 6.62 | 1.85% | 51,023 |
| Jun 3, 2025 | 6.29 | 6.77 | 6.25 | 6.50 | 6.50 | 4.50% | 24,546 |
| Jun 2, 2025 | 6.43 | 6.50 | 6.20 | 6.22 | 6.22 | -3.27% | 34,191 |
| May 30, 2025 | 6.50 | 6.67 | 6.41 | 6.43 | 6.43 | -1.23% | 17,070 |
| May 29, 2025 | 6.36 | 6.59 | 6.35 | 6.51 | 6.51 | 2.52% | 28,309 |
| May 28, 2025 | 6.78 | 7.00 | 6.35 | 6.35 | 6.35 | -6.48% | 84,845 |
| May 27, 2025 | 7.13 | 7.13 | 6.72 | 6.79 | 6.79 | -3.69% | 25,435 |
| May 23, 2025 | 6.94 | 7.25 | 6.91 | 7.05 | 7.05 | -0.42% | 6,299 |
| May 22, 2025 | 6.92 | 7.14 | 6.83 | 7.08 | 7.08 | 2.16% | 22,321 |
| May 21, 2025 | 6.83 | 6.98 | 6.71 | 6.93 | 6.93 | - | 55,151 |
| May 20, 2025 | 6.87 | 7.00 | 6.72 | 6.93 | 6.93 | 0.87% | 28,807 |
| May 19, 2025 | 6.94 | 7.25 | 6.80 | 6.87 | 6.87 | -1.86% | 72,631 |
| May 16, 2025 | 7.35 | 7.55 | 6.90 | 7.00 | 7.00 | -6.79% | 149,437 |
| May 15, 2025 | 7.42 | 7.72 | 7.40 | 7.51 | 7.51 | 1.21% | 42,390 |
| May 14, 2025 | 7.53 | 7.63 | 7.09 | 7.42 | 7.42 | -1.07% | 51,830 |
| May 13, 2025 | 7.58 | 7.90 | 7.50 | 7.50 | 7.50 | -0.79% | 27,044 |
| May 12, 2025 | 7.86 | 7.86 | 7.10 | 7.56 | 7.56 | 0.80% | 49,136 |
| May 9, 2025 | 7.22 | 7.94 | 7.11 | 7.50 | 7.50 | 6.38% | 95,839 |
| May 8, 2025 | 6.99 | 7.40 | 6.30 | 7.05 | 7.05 | 4.91% | 196,861 |
| May 7, 2025 | 6.37 | 6.85 | 6.30 | 6.72 | 6.72 | 2.75% | 39,723 |
| May 6, 2025 | 6.38 | 6.67 | 6.38 | 6.54 | 6.54 | 3.48% | 64,773 |
| May 5, 2025 | 6.10 | 6.38 | 5.81 | 6.32 | 6.32 | 2.93% | 38,363 |
| May 2, 2025 | 6.39 | 6.45 | 6.10 | 6.14 | 6.14 | -2.38% | 33,137 |
| May 1, 2025 | 6.02 | 6.59 | 5.85 | 6.29 | 6.29 | 7.52% | 42,097 |
| Apr 30, 2025 | 5.75 | 6.15 | 5.64 | 5.85 | 5.85 | 0.69% | 38,879 |
| Apr 29, 2025 | 5.61 | 5.87 | 5.33 | 5.81 | 5.81 | 4.12% | 48,829 |
| Apr 28, 2025 | 5.71 | 5.73 | 5.52 | 5.58 | 5.58 | -1.59% | 26,009 |
| Apr 25, 2025 | 5.65 | 5.89 | 5.51 | 5.67 | 5.67 | 0.35% | 28,351 |
| Apr 24, 2025 | 5.72 | 5.89 | 5.42 | 5.65 | 5.65 | -1.05% | 58,139 |
| Apr 23, 2025 | 5.66 | 5.81 | 5.41 | 5.71 | 5.71 | 4.20% | 24,586 |
| Apr 22, 2025 | 5.33 | 5.62 | 5.33 | 5.48 | 5.48 | 4.58% | 25,934 |
| Apr 21, 2025 | 5.19 | 5.48 | 5.19 | 5.24 | 5.24 | -0.57% | 22,676 |
| Apr 17, 2025 | 5.25 | 5.29 | 5.18 | 5.27 | 5.27 | 1.15% | 18,707 |
| Apr 16, 2025 | 5.18 | 5.51 | 5.17 | 5.21 | 5.21 | 0.58% | 20,861 |