Laird Superfood, Inc. Common Stock (LSF)
5.7000
+0.00 (0.00%)
NYSE · Last Trade: Oct 6th, 2:10 PM EDT
Historical Prices For Laird Superfood, Inc. Common Stock (LSF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/03/2025 | 5.51 | 5.78 | 5.51 | 5.70 | 35,471 | 5.70 |
| 10/02/2025 | 5.54 | 5.72 | 5.54 | 5.63 | 6,358 | 5.63 |
| 10/01/2025 | 5.61 | 5.75 | 5.50 | 5.64 | 18,355 | 5.64 |
| 9/30/2025 | 5.75 | 5.75 | 5.50 | 5.58 | 26,977 | 5.58 |
| 9/29/2025 | 5.80 | 5.88 | 5.70 | 5.78 | 13,559 | 5.78 |
| 9/26/2025 | 5.86 | 5.89 | 5.69 | 5.83 | 18,923 | 5.83 |
| 9/25/2025 | 6.17 | 6.31 | 5.80 | 5.81 | 13,185 | 5.81 |
| 9/24/2025 | 6.26 | 6.50 | 6.19 | 6.24 | 19,113 | 6.24 |
| 9/23/2025 | 6.09 | 6.33 | 6.05 | 6.33 | 33,719 | 6.33 |
| 9/22/2025 | 6.13 | 6.26 | 5.92 | 6.26 | 16,343 | 6.26 |
| 9/19/2025 | 5.95 | 6.18 | 5.69 | 6.10 | 37,149 | 6.10 |
| 9/18/2025 | 5.74 | 5.96 | 5.69 | 5.96 | 25,456 | 5.96 |
| 9/17/2025 | 5.69 | 5.74 | 5.56 | 5.69 | 34,060 | 5.69 |
| 9/16/2025 | 5.75 | 5.84 | 5.61 | 5.63 | 22,288 | 5.63 |
| 9/15/2025 | 5.77 | 5.85 | 5.67 | 5.76 | 24,801 | 5.76 |
| 9/12/2025 | 5.86 | 5.99 | 5.75 | 5.75 | 33,880 | 5.75 |
| 9/11/2025 | 5.87 | 5.97 | 5.80 | 5.81 | 14,257 | 5.81 |
| 9/10/2025 | 5.93 | 5.99 | 5.81 | 5.84 | 29,300 | 5.84 |
| 9/09/2025 | 5.78 | 5.90 | 5.68 | 5.90 | 30,473 | 5.90 |
| 9/08/2025 | 5.77 | 5.83 | 5.68 | 5.75 | 42,550 | 5.75 |
| 9/05/2025 | 5.76 | 5.80 | 5.68 | 5.75 | 31,502 | 5.75 |
| 9/04/2025 | 5.77 | 5.89 | 5.60 | 5.72 | 34,490 | 5.72 |
| 9/03/2025 | 5.76 | 5.99 | 5.65 | 5.77 | 38,289 | 5.77 |
| 9/02/2025 | 5.78 | 5.92 | 5.64 | 5.70 | 35,503 | 5.70 |
| 8/29/2025 | 5.91 | 5.95 | 5.70 | 5.79 | 28,347 | 5.79 |
| 8/28/2025 | 5.84 | 5.95 | 5.61 | 5.93 | 26,889 | 5.93 |
| 8/27/2025 | 5.85 | 6.00 | 5.76 | 5.76 | 39,647 | 5.76 |
| 8/26/2025 | 5.72 | 5.99 | 5.72 | 5.81 | 20,065 | 5.81 |
| 8/25/2025 | 5.95 | 6.20 | 5.76 | 5.78 | 19,274 | 5.78 |
| 8/22/2025 | 5.63 | 6.09 | 5.63 | 5.95 | 43,051 | 5.95 |
| 8/21/2025 | 5.84 | 5.85 | 5.56 | 5.60 | 30,328 | 5.60 |
| 8/20/2025 | 5.67 | 5.89 | 5.55 | 5.83 | 27,210 | 5.83 |
| 8/19/2025 | 5.73 | 5.90 | 5.59 | 5.59 | 74,734 | 5.59 |
| 8/18/2025 | 5.90 | 6.04 | 5.70 | 5.70 | 62,429 | 5.70 |
| 8/15/2025 | 6.06 | 6.14 | 5.81 | 5.83 | 28,901 | 5.83 |
| 8/14/2025 | 6.38 | 6.71 | 6.01 | 6.01 | 60,109 | 6.01 |
| 8/13/2025 | 5.77 | 6.55 | 5.65 | 6.32 | 230,154 | 6.32 |
| 8/12/2025 | 5.71 | 5.92 | 5.71 | 5.75 | 26,661 | 5.75 |
| 8/11/2025 | 5.90 | 6.15 | 5.60 | 5.70 | 90,079 | 5.70 |
| 8/08/2025 | 5.99 | 6.13 | 5.90 | 5.95 | 36,503 | 5.95 |
| 8/07/2025 | 6.83 | 6.88 | 5.80 | 6.04 | 152,056 | 6.04 |
| 8/06/2025 | 7.12 | 7.14 | 6.99 | 7.14 | 35,847 | 7.14 |
| 8/05/2025 | 7.02 | 7.09 | 6.82 | 7.09 | 22,433 | 7.09 |
| 8/04/2025 | 6.97 | 7.21 | 6.91 | 6.93 | 22,391 | 6.93 |
| 8/01/2025 | 6.98 | 7.17 | 6.83 | 7.00 | 60,924 | 7.00 |
| 7/31/2025 | 7.00 | 7.11 | 6.90 | 6.95 | 13,826 | 6.95 |
| 7/30/2025 | 7.00 | 7.13 | 6.88 | 7.00 | 8,864 | 7.00 |
| 7/29/2025 | 7.09 | 7.21 | 7.00 | 7.00 | 20,259 | 7.00 |
| 7/28/2025 | 7.38 | 7.42 | 7.06 | 7.06 | 22,230 | 7.06 |
| 7/25/2025 | 7.33 | 7.45 | 7.20 | 7.40 | 21,459 | 7.40 |
| 7/24/2025 | 7.52 | 7.62 | 7.08 | 7.38 | 49,932 | 7.38 |
| 7/23/2025 | 7.20 | 7.80 | 7.20 | 7.48 | 88,992 | 7.48 |
| 7/22/2025 | 6.80 | 7.35 | 6.80 | 7.19 | 30,808 | 7.19 |
| 7/21/2025 | 6.70 | 7.08 | 6.70 | 6.79 | 38,503 | 6.79 |
| 7/18/2025 | 6.77 | 7.03 | 6.71 | 6.73 | 19,890 | 6.73 |
| 7/17/2025 | 6.97 | 6.99 | 6.77 | 6.77 | 22,480 | 6.77 |
| 7/16/2025 | 7.05 | 7.08 | 6.96 | 6.96 | 10,098 | 6.96 |
| 7/15/2025 | 7.07 | 7.14 | 6.91 | 7.01 | 42,240 | 7.01 |
| 7/14/2025 | 7.16 | 7.28 | 6.92 | 7.17 | 22,224 | 7.17 |
| 7/11/2025 | 6.93 | 7.45 | 6.93 | 7.20 | 37,281 | 7.20 |
| 7/10/2025 | 6.75 | 7.47 | 6.75 | 7.00 | 55,624 | 7.00 |
| 7/09/2025 | 6.47 | 6.74 | 6.45 | 6.67 | 39,883 | 6.67 |
| 7/08/2025 | 6.50 | 6.62 | 6.40 | 6.44 | 26,988 | 6.44 |
| 7/07/2025 | 6.38 | 6.58 | 6.37 | 6.48 | 10,900 | 6.48 |