5 DAY PERFORMANCE
+26.56%
1 MONTH PERFORMANCE
+1.96%
3 MONTH PERFORMANCE
-12.80%
6 MONTH PERFORMANCE
+86.92%
YEAR-TO-DATE PERFORMANCE
-7.49%
1 YEAR PERFORMANCE
+683.87%
Laird Superfood, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.00 | $5.05 (1%) | $5.26 | $4.99 | 67,642 | $51.44 M |
| 03/11/2025 | $5.16 | $4.97 (-3.68%) | $5.24 | $4.93 | 176,425 | $51.13 M |
| 03/10/2025 | $5.87 | $5.22 (-11.07%) | $5.87 | $5.19 | 107,938 | $53.71 M |
| 03/07/2025 | $5.53 | $5.76 (4.16%) | $5.98 | $5.40 | 114,534 | $59.26 M |
| 03/06/2025 | $5.25 | $5.52 (5.14%) | $5.53 | $4.80 | 193,682 | $56.79 M |
| 03/05/2025 | $5.74 | $5.24 (-8.71%) | $5.80 | $5.18 | 97,123 | $53.91 M |
| 03/04/2025 | $5.90 | $5.85 (-0.85%) | $6.00 | $5.13 | 195,400 | $60.19 M |
| 03/03/2025 | $6.32 | $5.98 (-5.38%) | $6.40 | $5.67 | 88,100 | $61.53 M |
| 02/28/2025 | $6.11 | $6.25 (2.29%) | $6.49 | $6.11 | 97,200 | $64.30 M |
| 02/27/2025 | $5.96 | $6.00 (0.67%) | $6.46 | $5.55 | 218,321 | $61.73 M |
| 02/26/2025 | $7.05 | $7.19 (1.99%) | $7.43 | $6.58 | 153,900 | $73.98 M |
| 02/25/2025 | $6.90 | $6.83 (-1.01%) | $7.11 | $6.70 | 57,616 | $70.27 M |
| 02/24/2025 | $7.12 | $7.03 (-1.26%) | $7.47 | $6.51 | 93,200 | $72.33 M |
| 02/21/2025 | $7.23 | $7.27 (0.55%) | $7.36 | $6.99 | 77,400 | $74.57 M |
| 02/20/2025 | $7.09 | $7.31 (3.1%) | $7.36 | $7.03 | 57,708 | $74.98 M |
| 02/19/2025 | $7.40 | $7.19 (-2.84%) | $7.48 | $7.15 | 39,203 | $73.75 M |
| 02/18/2025 | $7.52 | $7.40 (-1.6%) | $7.72 | $7.40 | 24,723 | $75.90 M |
| 02/14/2025 | $7.67 | $7.53 (-1.83%) | $7.67 | $7.30 | 19,411 | $77.23 M |
| 02/13/2025 | $7.19 | $7.61 (5.84%) | $7.61 | $7.19 | 15,527 | $78.05 M |
| 02/12/2025 | $7.19 | $7.15 (-0.56%) | $7.50 | $6.89 | 61,696 | $73.34 M |
| 02/11/2025 | $7.46 | $7.29 (-2.28%) | $7.54 | $7.15 | 22,530 | $74.77 M |
| 02/10/2025 | $7.66 | $7.43 (-3%) | $7.80 | $7.42 | 13,200 | $76.21 M |
| 02/07/2025 | $7.98 | $7.57 (-5.14%) | $8.08 | $7.57 | 29,449 | $77.64 M |
| 02/06/2025 | $7.72 | $7.87 (1.94%) | $8.26 | $7.52 | 63,297 | $80.72 M |
| 02/05/2025 | $7.30 | $7.80 (6.85%) | $8.05 | $7.20 | 87,647 | $80.00 M |
| 02/04/2025 | $7.45 | $7.25 (-2.68%) | $7.45 | $7.22 | 25,032 | $74.36 M |
| 02/03/2025 | $7.03 | $7.45 (5.97%) | $7.54 | $6.78 | 124,117 | $76.41 M |
| 01/31/2025 | $7.79 | $7.55 (-3.08%) | $7.81 | $7.34 | 63,100 | $77.44 M |
| 01/30/2025 | $7.70 | $7.80 (1.3%) | $8.26 | $7.31 | 98,494 | $80.00 M |
| 01/29/2025 | $6.97 | $7.52 (7.89%) | $7.89 | $6.80 | 129,438 | $77.13 M |
| 01/28/2025 | $7.13 | $7.15 (0.28%) | $7.15 | $6.85 | 86,133 | $73.34 M |
| 01/27/2025 | $6.90 | $7.15 (3.62%) | $7.20 | $6.85 | 68,334 | $73.34 M |
| 01/24/2025 | $7.21 | $7.00 (-2.91%) | $7.21 | $6.79 | 92,149 | $71.80 M |
| 01/23/2025 | $7.25 | $7.18 (-0.97%) | $7.38 | $6.70 | 115,200 | $73.64 M |
| 01/22/2025 | $7.05 | $7.26 (2.98%) | $7.31 | $6.87 | 46,330 | $74.46 M |
| 01/21/2025 | $6.89 | $7.06 (2.47%) | $7.20 | $6.70 | 87,600 | $72.41 M |
| 01/17/2025 | $7.42 | $6.86 (-7.55%) | $7.42 | $6.70 | 96,419 | $70.36 M |
| 01/16/2025 | $7.56 | $7.33 (-3.04%) | $7.56 | $7.21 | 41,700 | $75.18 M |
| 01/15/2025 | $7.05 | $7.43 (5.39%) | $7.59 | $7.01 | 45,616 | $76.21 M |
| 01/14/2025 | $6.65 | $6.97 (4.81%) | $7.25 | $6.65 | 113,800 | $71.49 M |
| 01/13/2025 | $6.81 | $6.62 (-2.79%) | $7.03 | $6.52 | 77,000 | $67.90 M |
| 01/10/2025 | $7.00 | $6.99 (-0.14%) | $7.18 | $6.51 | 66,000 | $71.70 M |
| 01/08/2025 | $7.22 | $7.14 (-1.11%) | $7.42 | $6.87 | 55,400 | $73.23 M |
| 01/07/2025 | $7.40 | $7.38 (-0.27%) | $7.50 | $6.57 | 108,015 | $75.70 M |
| 01/06/2025 | $8.16 | $7.29 (-10.66%) | $8.16 | $7.25 | 127,500 | $74.77 M |
| 01/03/2025 | $8.05 | $8.02 (-0.37%) | $8.06 | $7.80 | 33,674 | $82.26 M |
| 01/02/2025 | $7.90 | $7.99 (1.14%) | $8.20 | $7.71 | 51,800 | $81.95 M |
| 12/31/2024 | $8.00 | $7.88 (-1.5%) | $8.24 | $7.64 | 48,391 | $80.82 M |
| 12/30/2024 | $8.19 | $8.00 (-2.32%) | $8.29 | $7.77 | 34,044 | $82.05 M |
| 12/27/2024 | $8.64 | $8.25 (-4.51%) | $8.64 | $8.02 | 47,500 | $84.62 M |
| 12/26/2024 | $7.75 | $8.72 (12.52%) | $8.96 | $7.75 | 108,000 | $89.44 M |
| 12/24/2024 | $7.78 | $7.80 (0.26%) | $7.89 | $7.65 | 21,106 | $80.00 M |
| 12/23/2024 | $7.99 | $7.79 (-2.5%) | $8.15 | $7.52 | 46,100 | $79.90 M |
| 12/20/2024 | $7.50 | $7.96 (6.13%) | $8.03 | $7.42 | 86,300 | $81.64 M |
| 12/19/2024 | $8.10 | $7.57 (-6.54%) | $8.10 | $7.09 | 128,072 | $77.64 M |
| 12/18/2024 | $7.95 | $7.83 (-1.51%) | $8.49 | $7.83 | 102,000 | $80.31 M |
| 12/17/2024 | $8.38 | $8.12 (-3.1%) | $8.49 | $7.75 | 67,259 | $83.29 M |
| 12/16/2024 | $8.13 | $8.31 (2.21%) | $8.51 | $7.55 | 158,431 | $85.23 M |
| 12/13/2024 | $8.31 | $8.24 (-0.84%) | $8.45 | $7.95 | 65,690 | $84.52 M |
| 12/12/2024 | $8.42 | $8.36 (-0.71%) | $8.47 | $7.81 | 91,200 | $85.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
