MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LSF — Laird Superfood, Inc.
NYSE AmericanLaird Superfood, Inc.
$3.15
-0.31(-8.96%)
- O
- 3.40
- H
- 3.50
- L
- 3.15
- V
- 32.29K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.15
Period Return-44.83%
Period High$7.94
Period Low$1.96
Avg Daily Volume61.4K
Total Trading Days365
LSF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.40 | $3.50 | $3.15 | $3.15 | $-0.31 | -8.96% | 32,291 | $3.29 | $3.15 $3.50 |
| Oct 2, 2026 | $3.45 | $3.53 | $3.41 | $3.46 | +$0.00 | +0.00% | 8,511 | $3.45 | $3.41 $3.53 |
| Oct 1, 2026 | $3.45 | $3.64 | $3.44 | $3.46 | $-0.02 | -0.57% | 23,012 | $3.50 | $3.44 $3.64 |
| Sep 30, 2026 | $3.46 | $3.74 | $3.45 | $3.48 | $-0.01 | -0.29% | 29,356 | $3.56 | $3.45 $3.74 |
| Sep 29, 2026 | $3.46 | $3.72 | $3.46 | $3.49 | +$0.08 | +2.35% | 14,918 | $3.56 | $3.46 $3.72 |
| Sep 28, 2026 | $3.48 | $3.65 | $3.35 | $3.41 | $-0.04 | -1.16% | 29,632 | $3.45 | $3.35 $3.65 |
| Sep 25, 2026 | $3.63 | $3.66 | $3.45 | $3.45 | $-0.07 | -1.99% | 37,268 | $3.57 | $3.45 $3.66 |
| Sep 24, 2026 | $3.61 | $3.74 | $3.52 | $3.52 | $-0.07 | -1.95% | 16,855 | $3.57 | $3.52 $3.74 |
| Sep 23, 2026 | $3.52 | $3.75 | $3.52 | $3.59 | +$0.02 | +0.56% | 21,123 | $3.66 | $3.52 $3.75 |
| Sep 22, 2026 | $3.56 | $3.75 | $3.52 | $3.57 | $-0.06 | -1.65% | 18,198 | $3.63 | $3.52 $3.75 |
| Sep 21, 2026 | $3.77 | $3.86 | $3.53 | $3.63 | $-0.15 | -3.97% | 21,998 | $3.65 | $3.53 $3.86 |
| Sep 18, 2026 | $3.71 | $3.83 | $3.60 | $3.78 | $-0.01 | -0.26% | 13,556 | $3.69 | $3.60 $3.83 |
| Sep 17, 2026 | $3.54 | $3.79 | $3.54 | $3.79 | +$0.29 | +8.29% | 22,946 | $3.69 | $3.54 $3.79 |
| Sep 16, 2026 | $3.76 | $3.86 | $3.50 | $3.50 | $-0.37 | -9.56% | 64,205 | $3.66 | $3.50 $3.86 |
| Sep 15, 2026 | $3.87 | $3.95 | $3.80 | $3.87 | +$0.00 | +0.00% | 33,635 | $3.85 | $3.80 $3.95 |
| Sep 14, 2026 | $3.92 | $3.98 | $3.87 | $3.87 | $-0.05 | -1.28% | 12,120 | $3.91 | $3.87 $3.98 |
| Sep 11, 2026 | $3.99 | $4.04 | $3.92 | $3.92 | $-0.06 | -1.51% | 6,197 | $3.98 | $3.92 $4.04 |
| Sep 10, 2026 | $3.96 | $4.02 | $3.90 | $3.98 | +$0.03 | +0.76% | 8,549 | $3.97 | $3.90 $4.02 |
| Sep 9, 2026 | $3.91 | $4.07 | $3.90 | $3.95 | +$0.01 | +0.25% | 29,007 | $3.96 | $3.90 $4.07 |
| Sep 8, 2026 | $4.10 | $4.10 | $3.93 | $3.94 | $-0.08 | -1.99% | 39,107 | $3.98 | $3.93 $4.10 |
| Sep 4, 2026 | $3.96 | $4.14 | $3.95 | $4.02 | +$0.08 | +2.03% | 12,171 | $4.01 | $3.95 $4.14 |
| Sep 3, 2026 | $4.16 | $4.20 | $3.94 | $3.94 | $-0.23 | -5.52% | 16,816 | $4.11 | $3.94 $4.20 |
| Sep 2, 2026 | $3.95 | $4.20 | $3.82 | $4.17 | +$0.22 | +5.57% | 33,717 | $4.06 | $3.82 $4.20 |
| Sep 1, 2026 | $4.19 | $4.19 | $3.90 | $3.95 | $-0.22 | -5.28% | 29,928 | $4.01 | $3.90 $4.19 |
| Aug 31, 2026 | $3.95 | $4.20 | $3.95 | $4.17 | +$0.25 | +6.38% | 46,977 | $4.06 | $3.95 $4.20 |
| Aug 28, 2026 | $3.90 | $4.12 | $3.84 | $3.92 | +$0.04 | +1.03% | 22,361 | $3.93 | $3.84 $4.12 |
| Aug 27, 2026 | $4.17 | $4.17 | $3.88 | $3.88 | $-0.27 | -6.51% | 44,770 | $3.97 | $3.88 $4.17 |
| Aug 26, 2026 | $4.09 | $4.26 | $4.00 | $4.15 | +$0.04 | +0.97% | 15,684 | $4.15 | $4.00 $4.26 |
| Aug 25, 2026 | $3.80 | $4.23 | $3.80 | $4.11 | +$0.34 | +9.02% | 29,048 | $4.06 | $3.80 $4.23 |
| Aug 24, 2026 | $3.85 | $4.06 | $3.77 | $3.77 | +$0.00 | +0.00% | 39,997 | $3.93 | $3.77 $4.06 |