5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
+4.81%
3 MONTH PERFORMANCE
-0.19%
6 MONTH PERFORMANCE
-2.38%
YEAR-TO-DATE PERFORMANCE
-6.73%
1 YEAR PERFORMANCE
-0.97%
Ladder Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.34 | $10.29 (-0.48%) | $10.36 | $10.28 | 356.41 K | $1.30 B |
| 05/05/2026 | $10.22 | $10.26 (0.39%) | $10.34 | $10.16 | 441.50 K | $1.29 B |
| 05/04/2026 | $10.27 | $10.17 (-0.97%) | $10.33 | $10.13 | 593.70 K | $1.28 B |
| 05/01/2026 | $10.30 | $10.34 (0.39%) | $10.36 | $10.21 | 408.22 K | $1.30 B |
| 04/30/2026 | $10.25 | $10.28 (0.29%) | $10.38 | $10.25 | 424.00 K | $1.29 B |
| 04/29/2026 | $10.41 | $10.25 (-1.54%) | $10.45 | $10.22 | 543.00 K | $1.29 B |
| 04/28/2026 | $10.44 | $10.48 (0.38%) | $10.48 | $10.42 | 491.60 K | $1.31 B |
| 04/27/2026 | $10.23 | $10.36 (1.27%) | $10.40 | $10.23 | 693.00 K | $1.30 B |
| 04/24/2026 | $10.39 | $10.34 (-0.48%) | $10.43 | $10.31 | 814.20 K | $1.30 B |
| 04/23/2026 | $10.30 | $10.45 (1.46%) | $10.49 | $10.22 | 1.00 M | $1.31 B |
| 04/22/2026 | $10.28 | $10.25 (-0.29%) | $10.38 | $10.21 | 1.16 M | $1.29 B |
| 04/21/2026 | $10.33 | $10.25 (-0.77%) | $10.35 | $10.16 | 813.30 K | $1.29 B |
| 04/20/2026 | $10.33 | $10.29 (-0.39%) | $10.33 | $10.22 | 1.12 M | $1.29 B |
| 04/17/2026 | $10.25 | $10.38 (1.27%) | $10.41 | $10.17 | 882.73 K | $1.31 B |
| 04/16/2026 | $10.30 | $10.14 (-1.55%) | $10.35 | $10.13 | 758.68 K | $1.28 B |
| 04/15/2026 | $10.30 | $10.35 (0.49%) | $10.39 | $10.24 | 838.34 K | $1.31 B |
| 04/14/2026 | $10.24 | $10.33 (0.88%) | $10.34 | $10.22 | 735.59 K | $1.30 B |
| 04/13/2026 | $9.82 | $10.21 (3.97%) | $10.22 | $9.75 | 2.02 M | $1.29 B |
| 04/10/2026 | $9.99 | $9.89 (-1%) | $10.03 | $9.80 | 3.64 M | $1.25 B |
| 04/09/2026 | $9.94 | $9.97 (0.3%) | $10.04 | $9.94 | 891.50 K | $1.26 B |
| 04/08/2026 | $9.85 | $9.98 (1.32%) | $10.00 | $9.84 | 2.17 M | $1.26 B |
| 04/07/2026 | $9.77 | $9.71 (-0.61%) | $9.82 | $9.65 | 1.43 M | $1.23 B |
| 04/06/2026 | $9.73 | $9.78 (0.51%) | $9.86 | $9.72 | 633.92 K | $1.23 B |
| 04/02/2026 | $9.69 | $9.78 (0.93%) | $9.80 | $9.61 | 594.51 K | $1.23 B |
| 04/01/2026 | $9.75 | $9.72 (-0.31%) | $9.82 | $9.71 | 863.94 K | $1.23 B |
| 03/31/2026 | $9.79 | $9.77 (-0.2%) | $9.82 | $9.62 | 1.09 M | $1.23 B |
| 03/30/2026 | $9.77 | $9.85 (0.82%) | $9.88 | $9.68 | 757.92 K | $1.24 B |
| 03/27/2026 | $9.87 | $9.67 (-2.03%) | $9.88 | $9.67 | 1.06 M | $1.22 B |
| 03/26/2026 | $9.96 | $9.92 (-0.4%) | $10.02 | $9.91 | 867.30 K | $1.25 B |
| 03/25/2026 | $10.01 | $9.99 (-0.2%) | $10.04 | $9.91 | 670.00 K | $1.26 B |
| 03/24/2026 | $9.95 | $9.90 (-0.5%) | $10.07 | $9.87 | 864.17 K | $1.25 B |
| 03/23/2026 | $9.93 | $9.95 (0.2%) | $10.10 | $9.85 | 1.08 M | $1.26 B |
| 03/20/2026 | $10.02 | $9.77 (-2.5%) | $10.02 | $9.76 | 2.05 M | $1.23 B |
| 03/19/2026 | $9.96 | $10.00 (0.4%) | $10.12 | $9.95 | 915.00 K | $1.26 B |
| 03/18/2026 | $9.98 | $9.98 (0%) | $10.11 | $9.96 | 849.50 K | $1.26 B |
| 03/17/2026 | $10.10 | $10.06 (-0.4%) | $10.16 | $10.02 | 930.30 K | $1.27 B |
| 03/16/2026 | $10.11 | $9.99 (-1.19%) | $10.19 | $9.99 | 715.04 K | $1.26 B |
| 03/13/2026 | $10.12 | $10.01 (-1.09%) | $10.15 | $9.98 | 837.70 K | $1.26 B |
| 03/12/2026 | $10.01 | $10.05 (0.4%) | $10.15 | $9.97 | 814.50 K | $1.27 B |
| 03/11/2026 | $10.10 | $10.16 (0.59%) | $10.21 | $10.05 | 766.16 K | $1.28 B |
| 03/10/2026 | $10.19 | $10.17 (-0.2%) | $10.28 | $10.12 | 667.45 K | $1.28 B |
| 03/09/2026 | $10.15 | $10.25 (0.99%) | $10.26 | $9.89 | 820.40 K | $1.29 B |
| 03/06/2026 | $10.25 | $10.24 (-0.1%) | $10.29 | $10.15 | 686.74 K | $1.29 B |
| 03/05/2026 | $10.35 | $10.37 (0.19%) | $10.44 | $10.30 | 681.70 K | $1.31 B |
| 03/04/2026 | $10.40 | $10.41 (0.1%) | $10.49 | $10.36 | 453.62 K | $1.31 B |
| 03/03/2026 | $10.30 | $10.37 (0.68%) | $10.46 | $10.25 | 552.40 K | $1.31 B |
| 03/02/2026 | $10.26 | $10.47 (2.05%) | $10.58 | $10.22 | 554.38 K | $1.32 B |
| 02/27/2026 | $10.44 | $10.37 (-0.67%) | $10.52 | $10.37 | 865.50 K | $1.31 B |
| 02/26/2026 | $10.44 | $10.53 (0.86%) | $10.59 | $10.37 | 385.56 K | $1.33 B |
| 02/25/2026 | $10.34 | $10.44 (0.97%) | $10.45 | $10.30 | 452.30 K | $1.32 B |
| 02/24/2026 | $10.34 | $10.30 (-0.39%) | $10.38 | $10.29 | 540.55 K | $1.30 B |
| 02/23/2026 | $10.50 | $10.36 (-1.33%) | $10.56 | $10.35 | 465.91 K | $1.31 B |
| 02/20/2026 | $10.44 | $10.48 (0.38%) | $10.52 | $10.41 | 404.10 K | $1.32 B |
| 02/19/2026 | $10.37 | $10.44 (0.68%) | $10.46 | $10.32 | 378.72 K | $1.32 B |
| 02/18/2026 | $10.42 | $10.41 (-0.1%) | $10.51 | $10.40 | 447.70 K | $1.31 B |
| 02/17/2026 | $10.39 | $10.45 (0.58%) | $10.50 | $10.32 | 444.32 K | $1.32 B |
| 02/13/2026 | $10.40 | $10.38 (-0.19%) | $10.48 | $10.26 | 519.12 K | $1.31 B |
| 02/12/2026 | $10.57 | $10.35 (-2.08%) | $10.66 | $10.28 | 651.00 K | $1.31 B |
| 02/11/2026 | $10.57 | $10.55 (-0.19%) | $10.68 | $10.46 | 1.45 M | $1.33 B |
| 02/10/2026 | $10.34 | $10.38 (0.39%) | $10.40 | $10.30 | 557.00 K | $1.31 B |
| 02/09/2026 | $10.22 | $10.27 (0.49%) | $10.35 | $10.16 | 881.10 K | $1.30 B |
| 02/06/2026 | $10.42 | $10.27 (-1.44%) | $10.50 | $10.18 | 1.40 M | $1.30 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.
