5 DAY PERFORMANCE
+20.00%
1 MONTH PERFORMANCE
+12.15%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
-52.61%
YEAR-TO-DATE PERFORMANCE
+17.07%
1 YEAR PERFORMANCE
-67.11%
Landsea Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.08 | $0.07 (-8.63%) | $0.10 | $0.07 | 34,659 | $263.10 M |
| 03/11/2025 | $0.09 | $0.08 (-15.61%) | $0.09 | $0.08 | 3,727 | $259.84 M |
| 03/10/2025 | $0.08 | $0.10 (24.94%) | $0.12 | $0.08 | 6,351 | $265.28 M |
| 03/06/2025 | $0.08 | $0.10 (25%) | $0.10 | $0.08 | 35,837 | $268.91 M |
| 03/05/2025 | $0.08 | $0.09 (12.75%) | $0.09 | $0.08 | 29,098 | $255.84 M |
| 03/04/2025 | $0.07 | $0.06 (-14.12%) | $0.07 | $0.06 | 11,246 | $244.59 M |
| 03/03/2025 | $0.07 | $0.06 (-4.46%) | $0.07 | $0.06 | 27,979 | $244.23 M |
| 02/28/2025 | $0.07 | $0.06 (-8%) | $0.07 | $0.06 | 16,122 | $258.19 M |
| 02/27/2025 | $0.10 | $0.07 (-28.19%) | $0.10 | $0.06 | 253,366 | $238.24 M |
| 02/26/2025 | $0.11 | $0.10 (-5.71%) | $0.11 | $0.10 | 3,478 | $300.98 M |
| 02/25/2025 | $0.10 | $0.10 (-3.88%) | $0.10 | $0.09 | 26,886 | $308.23 M |
| 02/24/2025 | $0.10 | $0.10 (2%) | $0.11 | $0.10 | 36,633 | $288.28 M |
| 02/21/2025 | $0.11 | $0.10 (-8.18%) | $0.11 | $0.10 | 5,807 | $298.21 M |
| 02/20/2025 | $0.11 | $0.11 (4.11%) | $0.11 | $0.11 | 1,411 | $304.74 M |
| 02/19/2025 | $0.11 | $0.13 (14%) | $0.13 | $0.10 | 12,973 | $300.39 M |
| 02/18/2025 | $0.12 | $0.11 (-6.58%) | $0.12 | $0.11 | 13,844 | $309.10 M |
| 02/14/2025 | $0.11 | $0.11 (-0.58%) | $0.11 | $0.11 | 11,825 | $308.73 M |
| 02/13/2025 | $0.11 | $0.11 (4.45%) | $0.11 | $0.11 | 2,330 | $296.40 M |
| 02/12/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 6,215 | $292.05 M |
| 02/11/2025 | $0.10 | $0.12 (17.9%) | $0.12 | $0.10 | 11,404 | $298.21 M |
| 02/10/2025 | $0.11 | $0.11 (0.09%) | $0.11 | $0.11 | 2,811 | $291.68 M |
| 02/07/2025 | $0.10 | $0.11 (7.92%) | $0.11 | $0.10 | 921 | $290.96 M |
| 02/06/2025 | $0.10 | $0.11 (10%) | $0.12 | $0.10 | 4,746 | $298.94 M |
| 02/05/2025 | $0.10 | $0.11 (4.41%) | $0.11 | $0.10 | 6,100 | $285.52 M |
| 02/04/2025 | $0.10 | $0.10 (-0.98%) | $0.10 | $0.10 | 10,107 | $285.52 M |
| 02/03/2025 | $0.11 | $0.11 (-0.09%) | $0.11 | $0.11 | 658 | $286.60 M |
| 01/31/2025 | $0.11 | $0.10 (-2.34%) | $0.11 | $0.10 | 4,450 | $301.12 M |
| 01/30/2025 | $0.12 | $0.11 (-6.38%) | $0.12 | $0.10 | 12,927 | $317.44 M |
| 01/29/2025 | $0.10 | $0.10 (0.1%) | $0.11 | $0.10 | 25,638 | $303.66 M |
| 01/28/2025 | $0.10 | $0.10 (2.2%) | $0.11 | $0.10 | 16,806 | $307.65 M |
| 01/27/2025 | $0.10 | $0.11 (9.3%) | $0.12 | $0.10 | 18,016 | $312.36 M |
| 01/24/2025 | $0.12 | $0.12 (4.14%) | $0.14 | $0.10 | 25,443 | $306.56 M |
| 01/23/2025 | $0.10 | $0.10 (0.07%) | $0.12 | $0.10 | 63,653 | $305.11 M |
| 01/22/2025 | $0.10 | $0.13 (24.75%) | $0.13 | $0.10 | 763 | $297.85 M |
| 01/21/2025 | $0.08 | $0.13 (63.38%) | $0.14 | $0.08 | 24,500 | $297.49 M |
| 01/17/2025 | $0.12 | $0.11 (-10.75%) | $0.13 | $0.11 | 2,948 | $295.31 M |
| 01/16/2025 | $0.12 | $0.11 (-0.52%) | $0.12 | $0.11 | 8,063 | $292.05 M |
| 01/15/2025 | $0.11 | $0.12 (2.31%) | $0.12 | $0.10 | 12,052 | $298.58 M |
| 01/14/2025 | $0.11 | $0.11 (0.88%) | $0.12 | $0.10 | 2,656 | $295.67 M |
| 01/13/2025 | $0.11 | $0.10 (-9.18%) | $0.11 | $0.10 | 6,607 | $280.07 M |
| 01/10/2025 | $0.12 | $0.10 (-13.04%) | $0.12 | $0.08 | 36,149 | $282.25 M |
| 01/08/2025 | $0.10 | $0.10 (-6.86%) | $0.12 | $0.08 | 131,382 | $293.86 M |
| 01/07/2025 | $0.11 | $0.12 (8.64%) | $0.13 | $0.10 | 24,174 | $286.97 M |
| 01/06/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.11 | 21,180 | $292.41 M |
| 01/03/2025 | $0.12 | $0.10 (-10.43%) | $0.12 | $0.10 | 33,601 | $296.40 M |
| 01/02/2025 | $0.10 | $0.12 (15%) | $0.12 | $0.10 | 5,931 | $300.39 M |
| 12/31/2024 | $0.12 | $0.10 (-12.09%) | $0.12 | $0.10 | 35,729 | $308.01 M |
| 12/30/2024 | $0.12 | $0.11 (-8.17%) | $0.12 | $0.10 | 43,220 | $309.82 M |
| 12/27/2024 | $0.11 | $0.11 (-8.53%) | $0.12 | $0.11 | 55,501 | $315.63 M |
| 12/26/2024 | $0.11 | $0.12 (11.36%) | $0.15 | $0.11 | 47,209 | $324.33 M |
| 12/24/2024 | $0.13 | $0.12 (-5.94%) | $0.13 | $0.11 | 16,952 | $315.26 M |
| 12/23/2024 | $0.11 | $0.13 (15.91%) | $0.13 | $0.11 | 5,825 | $319.26 M |
| 12/20/2024 | $0.11 | $0.12 (4.62%) | $0.12 | $0.11 | 11,934 | $319.62 M |
| 12/19/2024 | $0.12 | $0.11 (-4.35%) | $0.12 | $0.11 | 201,014 | $315.26 M |
| 12/18/2024 | $0.12 | $0.11 (-5.69%) | $0.13 | $0.11 | 226,389 | $322.88 M |
| 12/17/2024 | $0.13 | $0.12 (-4.99%) | $0.13 | $0.12 | 71,267 | $343.20 M |
| 12/16/2024 | $0.14 | $0.13 (-0.07%) | $0.14 | $0.12 | 11,854 | $347.55 M |
| 12/13/2024 | $0.14 | $0.12 (-10.86%) | $0.14 | $0.12 | 73,165 | $358.07 M |
| 12/12/2024 | $0.14 | $0.12 (-12.34%) | $0.16 | $0.12 | 189,261 | $365.33 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.
