Laird Superfood Inc. (LSF)
AMEX: LSF
· Real-Time Price · USD
5.82
0.01 (0.17%)
At close: Sep 26, 2025, 3:59 PM
5.83
0.17%
After-hours: Sep 26, 2025, 05:33 PM EDT
LSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.86 | 5.89 | 5.69 | 5.83 | 5.83 | 0.34% | 18,923 |
| Sep 25, 2025 | 6.17 | 6.31 | 5.80 | 5.81 | 5.81 | -6.89% | 13,185 |
| Sep 24, 2025 | 6.26 | 6.50 | 6.19 | 6.24 | 6.24 | -1.42% | 19,113 |
| Sep 23, 2025 | 6.09 | 6.33 | 6.05 | 6.33 | 6.33 | 1.12% | 33,719 |
| Sep 22, 2025 | 6.13 | 6.26 | 5.92 | 6.26 | 6.26 | 2.62% | 16,343 |
| Sep 19, 2025 | 5.95 | 6.18 | 5.69 | 6.10 | 6.10 | 2.35% | 37,149 |
| Sep 18, 2025 | 5.74 | 5.96 | 5.69 | 5.96 | 5.96 | 4.75% | 25,500 |
| Sep 17, 2025 | 5.69 | 5.74 | 5.56 | 5.69 | 5.69 | 1.07% | 34,100 |
| Sep 16, 2025 | 5.75 | 5.84 | 5.61 | 5.63 | 5.63 | -2.26% | 22,288 |
| Sep 15, 2025 | 5.77 | 5.85 | 5.68 | 5.76 | 5.76 | 0.17% | 25,246 |
| Sep 12, 2025 | 5.86 | 5.99 | 5.75 | 5.75 | 5.75 | -1.03% | 33,900 |
| Sep 11, 2025 | 5.87 | 5.97 | 5.80 | 5.81 | 5.81 | -0.51% | 14,300 |
| Sep 10, 2025 | 5.93 | 5.99 | 5.81 | 5.84 | 5.84 | -1.02% | 29,300 |
| Sep 9, 2025 | 5.78 | 5.90 | 5.68 | 5.90 | 5.90 | 2.61% | 30,477 |
| Sep 8, 2025 | 5.77 | 5.83 | 5.69 | 5.75 | 5.75 | 0.00% | 42,600 |
| Sep 5, 2025 | 5.76 | 5.81 | 5.69 | 5.75 | 5.75 | 0.52% | 31,502 |
| Sep 4, 2025 | 5.77 | 5.89 | 5.60 | 5.72 | 5.72 | -0.87% | 34,500 |
| Sep 3, 2025 | 5.76 | 5.99 | 5.65 | 5.77 | 5.77 | 1.23% | 38,300 |
| Sep 2, 2025 | 5.78 | 5.93 | 5.64 | 5.70 | 5.70 | -1.55% | 35,503 |
| Aug 29, 2025 | 5.91 | 5.95 | 5.70 | 5.79 | 5.79 | -2.36% | 28,347 |