XASE
Datos históricos de Laird Superfood, Inc.
Laird Superfood, Inc. · LSF
$2.92
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 0:09:41 UTC
- Variación en el periodo
- −45.32%
- Máximo
- US$5.59
- 13 de octubre de 2025
- Mínimo
- US$1.96
- 27 de marzo de 2026
- Volumen medio diario
- 0.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.08 | 3.15 | 2.88 | 2.92 | −5.19% | 55,300.724 |
| 8 oct 2026 | 3.14 | 3.30 | 3.01 | 3.08 | −1.28% | 13,419.166 |
| 7 oct 2026 | 3.15 | 3.15 | 3.01 | 3.12 | −2.19% | 22,150.901 |
| 6 oct 2026 | 3.17 | 3.39 | 3.11 | 3.19 | +1.27% | 10,374.059 |
| 5 oct 2026 | 3.40 | 3.50 | 3.15 | 3.15 | −8.96% | 32,655.118 |
| 2 oct 2026 | 3.45 | 3.53 | 3.41 | 3.46 | 0.00% | 8,511.371 |
| 1 oct 2026 | 3.45 | 3.64 | 3.44 | 3.46 | −0.57% | 23,011.539 |
| 30 sep 2026 | 3.46 | 3.74 | 3.45 | 3.48 | −0.29% | 29,355.888 |
| 29 sep 2026 | 3.46 | 3.72 | 3.46 | 3.49 | +2.35% | 14,918.322 |
| 28 sep 2026 | 3.48 | 3.65 | 3.35 | 3.41 | −1.16% | 29,632.226 |
| 25 sep 2026 | 3.63 | 3.66 | 3.45 | 3.45 | −1.99% | 37,267.6 |
| 24 sep 2026 | 3.61 | 3.74 | 3.52 | 3.52 | −1.95% | 16,855.21 |
| 23 sep 2026 | 3.52 | 3.75 | 3.52 | 3.59 | +0.56% | 21,123.404 |
| 22 sep 2026 | 3.56 | 3.75 | 3.52 | 3.57 | −1.65% | 18,198.335 |
| 21 sep 2026 | 3.77 | 3.86 | 3.53 | 3.63 | −3.97% | 21,998.357 |
| 18 sep 2026 | 3.71 | 3.83 | 3.60 | 3.78 | −0.26% | 13,555.544 |
| 17 sep 2026 | 3.54 | 3.79 | 3.54 | 3.79 | +8.29% | 22,946.426 |
| 16 sep 2026 | 3.76 | 3.86 | 3.50 | 3.50 | −9.56% | 64,205.028 |
| 15 sep 2026 | 3.87 | 3.95 | 3.80 | 3.87 | 0.00% | 33,637.506 |
| 14 sep 2026 | 3.92 | 3.98 | 3.87 | 3.87 | −1.28% | 12,120.72 |
| 11 sep 2026 | 3.99 | 4.04 | 3.92 | 3.92 | −1.51% | 6,196.886 |
| 10 sep 2026 | 3.96 | 4.02 | 3.90 | 3.98 | +0.76% | 8,548.779 |
| 9 sep 2026 | 3.91 | 4.07 | 3.90 | 3.95 | +0.25% | 29,007.463 |
| 8 sep 2026 | 4.10 | 4.10 | 3.93 | 3.94 | −1.99% | 39,107.118 |
| 4 sep 2026 | 3.96 | 4.14 | 3.95 | 4.02 | +2.03% | 12,170.652 |
| 3 sep 2026 | 4.16 | 4.20 | 3.94 | 3.94 | −5.52% | 16,815.773 |
| 2 sep 2026 | 3.95 | 4.20 | 3.82 | 4.17 | +5.57% | 34,206.815 |
| 1 sep 2026 | 4.19 | 4.19 | 3.90 | 3.95 | −5.28% | 29,928.094 |
| 31 ago 2026 | 3.95 | 4.20 | 3.95 | 4.17 | +6.38% | 46,980.959 |
| 28 ago 2026 | 3.90 | 4.12 | 3.84 | 3.92 | +1.03% | 22,360.716 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.