5 DAY PERFORMANCE
+75.79%
1 MONTH PERFORMANCE
+70.38%
3 MONTH PERFORMANCE
+1.21%
Liftoff Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.38 | $17.15 (4.7%) | $17.32 | $16.25 | 1.07 M | $2.90 B |
| 11/04/2026 | $15.08 | $15.69 (4.05%) | $15.97 | $15.04 | 602.24 K | $2.66 B |
| 11/03/2026 | $14.16 | $14.60 (3.11%) | $14.78 | $13.97 | 732.85 K | $2.47 B |
| 11/02/2026 | $14.92 | $14.04 (-5.9%) | $15.01 | $13.96 | 966.08 K | $2.38 B |
| 10/30/2026 | $15.88 | $14.79 (-6.86%) | $15.88 | $14.03 | 871.03 K | $2.50 B |
| 10/29/2026 | $16.01 | $15.99 (-0.12%) | $16.27 | $15.60 | 536.80 K | $2.71 B |
| 10/28/2026 | $17.13 | $16.13 (-5.84%) | $17.20 | $15.90 | 824.48 K | $2.73 B |
| 10/27/2026 | $17.16 | $17.10 (-0.35%) | $17.55 | $16.82 | 721.00 K | $2.90 B |
| 10/26/2026 | $16.71 | $16.75 (0.24%) | $16.98 | $16.31 | 373.68 K | $2.84 B |
| 10/23/2026 | $16.20 | $16.69 (3.02%) | $16.73 | $15.76 | 456.50 K | $2.83 B |
| 10/22/2026 | $16.32 | $16.32 (0%) | $16.56 | $15.76 | 840.72 K | $2.76 B |
| 10/21/2026 | $16.50 | $16.49 (-0.06%) | $16.87 | $16.28 | 592.60 K | $2.79 B |
| 10/20/2026 | $16.38 | $16.59 (1.28%) | $16.60 | $16.02 | 508.91 K | $2.81 B |
| 10/19/2026 | $16.30 | $16.26 (-0.25%) | $16.58 | $15.93 | 409.13 K | $2.75 B |
| 10/16/2026 | $16.86 | $16.51 (-2.08%) | $17.53 | $16.34 | 751.06 K | $2.80 B |
| 10/15/2026 | $15.95 | $16.94 (6.21%) | $16.99 | $15.76 | 469.36 K | $2.87 B |
| 10/14/2026 | $16.14 | $15.92 (-1.36%) | $16.16 | $15.55 | 344.00 K | $2.70 B |
| 10/13/2026 | $15.97 | $16.42 (2.82%) | $16.76 | $15.83 | 822.10 K | $2.78 B |
| 10/12/2026 | $15.35 | $15.88 (3.45%) | $15.99 | $15.22 | 513.35 K | $2.69 B |
| 10/09/2026 | $16.05 | $15.41 (-3.99%) | $16.21 | $15.13 | 600.02 K | $2.61 B |
| 10/08/2026 | $15.74 | $16.15 (2.6%) | $16.21 | $15.69 | 833.56 K | $2.73 B |
| 10/07/2026 | $15.44 | $15.82 (2.46%) | $15.92 | $15.15 | 691.50 K | $2.68 B |
| 10/06/2026 | $15.35 | $15.49 (0.91%) | $15.60 | $15.14 | 544.19 K | $2.62 B |
| 10/05/2026 | $15.05 | $15.26 (1.4%) | $15.50 | $15.02 | 555.06 K | $2.58 B |
| 10/02/2026 | $15.88 | $15.15 (-4.6%) | $15.88 | $15.12 | 718.81 K | $2.57 B |
| 10/01/2026 | $15.89 | $15.66 (-1.45%) | $15.98 | $15.12 | 942.24 K | $2.65 B |
| 09/30/2026 | $15.82 | $15.80 (-0.13%) | $16.25 | $15.68 | 1.08 M | $2.68 B |
| 09/29/2026 | $15.66 | $15.83 (1.09%) | $15.93 | $15.47 | 559.84 K | $2.68 B |
| 09/28/2026 | $15.80 | $15.66 (-0.89%) | $16.05 | $15.41 | 485.36 K | $2.65 B |
| 09/25/2026 | $15.95 | $15.91 (-0.25%) | $16.19 | $15.80 | 300.46 K | $2.69 B |
| 09/24/2026 | $16.04 | $15.92 (-0.75%) | $16.25 | $15.72 | 434.93 K | $2.70 B |
| 09/23/2026 | $16.27 | $16.09 (-1.11%) | $16.28 | $15.92 | 548.62 K | $2.72 B |
| 09/22/2026 | $17.58 | $16.35 (-7%) | $17.86 | $16.14 | 1.72 M | $2.77 B |
| 09/21/2026 | $16.45 | $17.65 (7.29%) | $18.00 | $16.26 | 829.30 K | $2.99 B |
| 09/18/2026 | $17.40 | $16.39 (-5.8%) | $17.50 | $16.17 | 6.44 M | $2.78 B |
| 09/17/2026 | $17.59 | $17.42 (-0.97%) | $18.00 | $17.26 | 761.21 K | $2.95 B |
| 09/16/2026 | $18.27 | $17.59 (-3.72%) | $18.28 | $17.15 | 742.31 K | $2.98 B |
| 09/15/2026 | $18.63 | $18.27 (-1.93%) | $18.92 | $18.17 | 805.36 K | $3.09 B |
| 09/14/2026 | $18.42 | $18.63 (1.14%) | $18.95 | $18.10 | 363.60 K | $3.15 B |
| 09/11/2026 | $17.87 | $18.35 (2.69%) | $18.67 | $17.61 | 516.60 K | $3.11 B |
| 09/10/2026 | $18.01 | $17.55 (-2.55%) | $18.44 | $17.47 | 800.47 K | $2.97 B |
| 09/09/2026 | $18.53 | $18.50 (-0.16%) | $18.98 | $18.13 | 494.32 K | $3.13 B |
| 09/08/2026 | $18.60 | $18.65 (0.27%) | $18.91 | $18.06 | 620.08 K | $3.16 B |
| 09/04/2026 | $18.48 | $18.74 (1.41%) | $18.82 | $18.32 | 666.21 K | $3.17 B |
| 09/03/2026 | $18.98 | $18.72 (-1.37%) | $19.14 | $18.44 | 685.82 K | $3.17 B |
| 09/02/2026 | $18.73 | $18.70 (-0.16%) | $19.02 | $18.02 | 687.12 K | $3.17 B |
| 09/01/2026 | $18.55 | $18.73 (0.97%) | $18.82 | $17.90 | 817.60 K | $3.17 B |
| 08/31/2026 | $18.75 | $18.58 (-0.91%) | $19.00 | $18.35 | 433.27 K | $3.15 B |
| 08/28/2026 | $18.68 | $18.91 (1.23%) | $19.34 | $18.46 | 361.31 K | $3.20 B |
| 08/27/2026 | $18.52 | $18.63 (0.59%) | $19.00 | $18.50 | 424.27 K | $3.15 B |
| 08/26/2026 | $18.75 | $18.44 (-1.65%) | $19.20 | $18.26 | 432.19 K | $3.12 B |
| 08/25/2026 | $19.26 | $18.70 (-2.91%) | $19.46 | $18.45 | 346.64 K | $3.17 B |
| 08/24/2026 | $19.04 | $19.16 (0.63%) | $19.68 | $18.75 | 492.55 K | $3.24 B |
| 08/21/2026 | $18.55 | $18.97 (2.26%) | $19.14 | $18.36 | 610.07 K | $3.21 B |
| 08/20/2026 | $19.49 | $18.36 (-5.8%) | $19.80 | $18.11 | 856.00 K | $3.11 B |
| 08/19/2026 | $19.50 | $19.51 (0.05%) | $19.98 | $18.93 | 781.85 K | $3.30 B |
| 08/18/2026 | $19.51 | $19.66 (0.77%) | $20.18 | $19.50 | 688.88 K | $3.33 B |
| 08/17/2026 | $21.00 | $19.53 (-7%) | $21.30 | $19.33 | 1.40 M | $3.31 B |
| 08/14/2026 | $20.57 | $21.61 (5.06%) | $22.40 | $20.22 | 2.39 M | $3.66 B |
| 08/13/2026 | $23.84 | $20.06 (-15.86%) | $23.86 | $19.81 | 3.23 M | $3.40 B |
| 08/12/2026 | $24.35 | $25.26 (3.74%) | $25.45 | $23.00 | 1.35 M | $4.28 B |
| 08/11/2026 | $25.39 | $24.16 (-4.84%) | $25.79 | $23.85 | 544.22 K | $4.09 B |
| 08/10/2026 | $25.32 | $25.31 (-0.04%) | $26.26 | $24.89 | 504.10 K | $4.29 B |
| 08/07/2026 | $23.45 | $25.73 (9.72%) | $25.93 | $22.82 | 764.29 K | $4.28 B |
| 08/06/2026 | $25.33 | $23.33 (-7.9%) | $25.40 | $21.60 | 1.19 M | $2.31 B |
| 08/05/2026 | $25.34 | $25.69 (1.38%) | $26.50 | $24.84 | 746.36 K | $2.54 B |
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.
