ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Laird Superfood, Inc. Common Stock (NY:LSF)

2.435 -0.025 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 2.490 2.585 2.430 2.435 26,731 -0.02(-1.02%)
Mar 09, 2026 2.400 2.510 2.300 2.460 22,156 +0.04(+1.65%)
Mar 06, 2026 2.640 2.640 2.370 2.420 111,168 -0.13(-5.10%)
Mar 05, 2026 2.670 2.715 2.550 2.550 52,381 -0.09(-3.41%)
Mar 04, 2026 2.630 2.680 2.590 2.640 37,301 +0.02(+0.76%)
Mar 03, 2026 2.640 2.720 2.560 2.620 26,448 -0.10(-3.68%)
Mar 02, 2026 2.790 2.900 2.690 2.720 15,250 +0.00(+0.00%)
Feb 27, 2026 2.770 2.820 2.710 2.720 44,760 -0.14(-4.90%)
Feb 26, 2026 2.890 2.925 2.730 2.860 18,251 -0.09(-3.05%)
Feb 25, 2026 2.925 2.989 2.880 2.950 18,771 +0.01(+0.34%)
Feb 24, 2026 2.790 2.950 2.730 2.940 31,796 +0.09(+3.16%)
Feb 23, 2026 2.880 2.968 2.800 2.850 24,098 -0.08(-2.73%)
Feb 20, 2026 2.950 2.950 2.650 2.930 46,769 -0.05(-1.68%)
Feb 19, 2026 2.900 3.120 2.800 2.980 61,960 +0.11(+3.83%)
Feb 18, 2026 2.860 3.060 2.860 2.870 52,699 -0.01(-0.35%)
Feb 17, 2026 2.910 2.970 2.680 2.880 75,709 -0.03(-1.03%)
Feb 13, 2026 2.770 2.950 2.700 2.910 93,832 +0.20(+7.38%)
Feb 12, 2026 2.630 2.810 2.500 2.710 134,557 +0.08(+3.04%)
Feb 11, 2026 2.670 2.700 2.530 2.630 49,148 -0.02(-0.75%)
Feb 10, 2026 2.610 2.807 2.610 2.650 34,995 +0.00(+0.00%)
Feb 09, 2026 2.770 3.400 2.490 2.650 132,488 +0.00(+0.00%)
Feb 06, 2026 2.720 2.776 2.600 2.650 116,772 -0.03(-1.12%)
Feb 05, 2026 2.670 2.700 2.500 2.680 107,340 -0.07(-2.55%)
Feb 04, 2026 2.795 2.930 2.720 2.750 85,157 -0.03(-1.08%)
Feb 03, 2026 3.040 3.040 2.700 2.780 128,289 -0.26(-8.55%)
Feb 02, 2026 3.040 3.580 3.030 3.040 119,615 -0.07(-2.25%)
Jan 30, 2026 3.080 3.190 3.080 3.110 18,370 +0.00(+0.00%)
Jan 29, 2026 3.280 3.328 2.970 3.110 54,895 -0.19(-5.76%)
Jan 28, 2026 3.230 3.400 3.130 3.300 75,224 +0.04(+1.23%)
Jan 27, 2026 3.260 3.370 3.070 3.260 72,173 +0.01(+0.31%)
Jan 26, 2026 3.250 3.330 3.100 3.250 70,337 -0.04(-1.22%)
Jan 23, 2026 3.520 3.580 3.180 3.290 116,027 -0.18(-5.19%)
Jan 22, 2026 3.460 3.620 3.260 3.470 199,067 +0.11(+3.27%)
Jan 21, 2026 3.190 3.570 3.110 3.360 226,937 +0.20(+6.33%)
Jan 20, 2026 3.500 3.555 3.060 3.160 246,229 -0.18(-5.39%)
Jan 16, 2026 2.840 3.500 2.762 3.340 391,161 +0.50(+17.61%)
Jan 15, 2026 2.730 2.850 2.560 2.840 152,772 +0.13(+4.80%)
Jan 14, 2026 2.820 2.830 2.623 2.710 69,867 -0.05(-1.81%)
Jan 13, 2026 2.570 2.880 2.490 2.760 176,007 +0.26(+10.40%)
Jan 12, 2026 2.340 2.565 2.310 2.500 77,887 +0.17(+7.30%)
Jan 09, 2026 2.410 2.450 2.280 2.330 38,842 -0.05(-2.10%)
Jan 08, 2026 2.370 2.460 2.361 2.380 32,231 +0.00(+0.00%)
Jan 07, 2026 2.300 2.460 2.228 2.380 111,126 +0.10(+4.39%)
Jan 06, 2026 2.370 2.390 2.260 2.280 95,419 -0.09(-3.80%)
Jan 05, 2026 2.250 2.410 2.230 2.370 70,071 +0.14(+6.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.