Laird Superfood Stock Price History
NYSE: LSFConsumer StaplesPackaged FoodsUSD
2.92-0.16 (-5.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LSF price history at a glance
The price history for Laird Superfood (LSF) on this page begins on September 21, 2020, when the stock closed at $45.00; it most recently closed at $2.92 on October 5, 2026. The highest price in this record is $60.80, reached on October 19, 2020; the latest close is 95.2% below that peak. Across the 5 complete calendar years in the table, LSF finished higher in 2 and lower in 3. Its best year was 2024 (+781.3%) and its worst was 2022 (-93.6%).
Over roughly 6 years the share price changed -93.5%, a -36.4% compound annual price return (excluding dividends). In the last 12 months alone, LSF has lost 46.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $60.80
- Date of high
- Oct 19, 2020
- Low since 2020
- $0.65
- Date of low
- May 29, 2023
- 52-week high
- $5.85
- 52-week low
- $1.96
- IPO year
- 2020
- Last close
- $2.92
LSF returns
1 week
-15.61%
1 month
-26.08%
3 months
-36.93%
6 months
+26.41%
Year to date
+31.53%
1 year
-46.08%
3 years
+258.14%
5 years
-82.41%
LSF price return, excluding dividends.
LSF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.92 | +30.94% |
| 2025 | 2.23 | -72.19% |
| 2024 | 8.02 | +781.32% |
| 2023 | 0.91 | +8.33% |
| 2022 | 0.84 | -93.56% |
| 2021 | 13.04 | -72.44% |
| 2020* | 47.32 | +5.16% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
LSF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.08 | 3.15 | 2.88 | 2.92 | -5.19% | |
| 3.14 | 3.30 | 3.01 | 3.08 | -1.28% | |
| 3.15 | 3.15 | 3.01 | 3.12 | -2.19% | |
| 3.17 | 3.39 | 3.11 | 3.19 | +1.27% | |
| 3.40 | 3.50 | 3.15 | 3.15 | -8.96% | |
| 3.45 | 3.53 | 3.41 | 3.46 | 0.00% | |
| 3.45 | 3.64 | 3.44 | 3.46 | -0.57% | |
| 3.46 | 3.74 | 3.45 | 3.48 | -0.29% | |
| 3.46 | 3.72 | 3.46 | 3.49 | +2.35% | |
| 3.48 | 3.65 | 3.35 | 3.41 | -1.16% | |
| 3.63 | 3.66 | 3.45 | 3.45 | -1.99% | |
| 3.61 | 3.74 | 3.52 | 3.52 | -1.95% | |
| 3.52 | 3.75 | 3.52 | 3.59 | +0.56% | |
| 3.56 | 3.75 | 3.52 | 3.57 | -1.65% | |
| 3.77 | 3.86 | 3.53 | 3.63 | -3.97% | |
| 3.71 | 3.83 | 3.60 | 3.78 | -0.26% | |
| 3.54 | 3.79 | 3.54 | 3.79 | +8.29% | |
| 3.76 | 3.86 | 3.50 | 3.50 | -9.56% | |
| 3.87 | 3.95 | 3.80 | 3.87 | 0.00% | |
| 3.92 | 3.98 | 3.87 | 3.87 | -1.28% | |
| 3.99 | 4.04 | 3.92 | 3.92 | -1.51% | |
| 3.96 | 4.02 | 3.90 | 3.98 | +0.76% | |
| 3.91 | 4.07 | 3.90 | 3.95 | +0.25% | |
| 4.10 | 4.10 | 3.93 | 3.94 | -1.99% | |
| 3.96 | 4.14 | 3.95 | 4.02 | +2.03% | |
| 4.16 | 4.20 | 3.94 | 3.94 | -5.52% | |
| 3.95 | 4.20 | 3.82 | 4.17 | +5.57% | |
| 4.19 | 4.19 | 3.90 | 3.95 | -5.28% | |
| 3.95 | 4.20 | 3.95 | 4.17 | +6.38% | |
| 3.90 | 4.12 | 3.84 | 3.92 | +1.03% | |
| 4.17 | 4.17 | 3.88 | 3.88 | -6.51% | |
| 4.09 | 4.26 | 4.00 | 4.15 | +0.97% | |
| 3.80 | 4.23 | 3.80 | 4.11 | +9.02% | |
| 3.85 | 4.06 | 3.77 | 3.77 | 0.00% | |
| 4.06 | 4.16 | 3.77 | 3.77 | -8.05% | |
| 4.37 | 4.37 | 4.09 | 4.10 | -3.76% | |
| 4.32 | 4.67 | 4.26 | 4.26 | -0.93% | |
| 4.49 | 4.56 | 4.30 | 4.30 | -3.80% | |
| 4.76 | 4.83 | 4.41 | 4.47 | -5.10% | |
| 4.87 | 5.10 | 4.34 | 4.71 | +7.53% | |
| 4.27 | 4.57 | 4.25 | 4.38 | +3.06% | |
| 4.59 | 4.67 | 4.25 | 4.25 | -8.21% | |
| 4.42 | 5.00 | 4.42 | 4.63 | +5.95% | |
| 4.32 | 4.47 | 4.03 | 4.37 | +0.69% | |
| 4.54 | 4.65 | 4.15 | 4.34 | -4.41% | |
| 4.00 | 4.56 | 4.00 | 4.54 | +9.66% | |
| 4.08 | 4.14 | 3.91 | 4.14 | +1.47% | |
| 3.99 | 4.55 | 3.63 | 4.08 | +2.77% | |
| 4.20 | 4.40 | 3.97 | 3.97 | -4.57% | |
| 4.21 | 4.25 | 4.15 | 4.16 | -0.95% | |
| 4.22 | 4.29 | 4.20 | 4.20 | 0.00% | |
| 4.21 | 4.32 | 4.20 | 4.20 | -1.18% | |
| 4.30 | 4.42 | 4.19 | 4.25 | -1.16% | |
| 4.20 | 4.57 | 4.07 | 4.30 | +2.38% | |
| 3.65 | 4.31 | 3.65 | 4.20 | +11.70% | |
| 3.70 | 3.90 | 3.60 | 3.76 | -0.27% | |
| 3.78 | 4.03 | 3.55 | 3.77 | -1.82% | |
| 4.05 | 4.36 | 3.77 | 3.84 | -5.88% | |
| 4.33 | 4.47 | 4.08 | 4.08 | -7.27% | |
| 4.56 | 4.65 | 4.26 | 4.40 | -4.35% | |
| 4.53 | 4.71 | 4.53 | 4.60 | +0.22% | |
| 4.40 | 4.68 | 4.36 | 4.59 | +1.77% | |
| 4.55 | 4.70 | 4.41 | 4.51 | -1.10% | |
| 4.59 | 4.75 | 4.33 | 4.56 | -1.51% | |
| 4.35 | 4.69 | 4.35 | 4.63 | +6.19% | |
| 4.69 | 4.72 | 4.35 | 4.36 | -6.24% | |
| 4.85 | 4.89 | 4.59 | 4.65 | -4.12% | |
| 4.89 | 4.94 | 4.78 | 4.85 | -1.02% | |
| 4.89 | 4.94 | 4.72 | 4.90 | +0.20% | |
| 4.99 | 4.99 | 4.50 | 4.89 | +0.20% | |
| 4.66 | 5.10 | 4.66 | 4.88 | +3.83% | |
| 5.00 | 5.00 | 4.43 | 4.70 | -5.81% | |
| 4.91 | 5.11 | 4.70 | 4.99 | -0.60% | |
| 4.79 | 5.05 | 4.63 | 5.02 | 0.00% | |
| 4.50 | 5.08 | 4.42 | 5.02 | +12.30% | |
| 4.53 | 4.77 | 4.37 | 4.47 | +0.22% | |
| 4.55 | 4.82 | 4.43 | 4.46 | -2.62% | |
| 4.74 | 4.98 | 4.31 | 4.58 | -2.14% | |
| 4.74 | 4.98 | 4.21 | 4.68 | -1.27% | |
| 4.93 | 4.99 | 4.60 | 4.74 | +2.16% | |
| 4.23 | 4.89 | 4.23 | 4.64 | +14.57% | |
| 3.78 | 4.32 | 3.78 | 4.05 | +9.46% | |
| 3.61 | 3.76 | 3.53 | 3.70 | +2.21% | |
| 3.40 | 3.66 | 3.40 | 3.62 | +6.47% | |
| 3.43 | 3.57 | 3.37 | 3.40 | +0.29% | |
| 3.39 | 3.60 | 3.29 | 3.39 | 0.00% | |
| 3.35 | 3.42 | 3.34 | 3.39 | +2.73% | |
| 3.32 | 3.44 | 3.28 | 3.30 | -1.79% | |
| 3.18 | 3.45 | 3.12 | 3.36 | +5.33% | |
| 3.35 | 3.35 | 3.15 | 3.19 | -5.06% | |
| 3.50 | 3.50 | 3.30 | 3.36 | -0.59% | |
| 3.49 | 3.64 | 3.30 | 3.38 | -3.70% | |
| 3.32 | 3.58 | 3.28 | 3.51 | +6.04% | |
| 3.44 | 3.48 | 3.30 | 3.31 | -4.47% | |
| 3.51 | 3.56 | 3.39 | 3.47 | -1.56% | |
| 3.58 | 3.66 | 3.46 | 3.52 | -1.40% | |
| 3.30 | 3.68 | 3.30 | 3.57 | +7.85% | |
| 3.50 | 3.60 | 3.24 | 3.31 | -5.97% | |
| 3.11 | 3.61 | 3.11 | 3.52 | +13.18% | |
| 3.15 | 3.21 | 3.08 | 3.11 | -1.27% | |
| 2.97 | 3.23 | 2.97 | 3.15 | +7.51% | |
| 3.39 | 3.39 | 2.93 | 2.93 | -7.28% | |
| 2.94 | 3.37 | 2.94 | 3.16 | +5.33% | |
| 2.89 | 3.02 | 2.88 | 3.00 | +4.17% | |
| 3.02 | 3.03 | 2.88 | 2.88 | -4.00% | |
| 3.01 | 3.09 | 3.00 | 3.00 | -1.64% | |
| 3.15 | 3.15 | 2.98 | 3.05 | -3.17% | |
| 3.00 | 3.20 | 3.00 | 3.15 | +5.70% | |
| 2.95 | 3.02 | 2.89 | 2.98 | +2.41% | |
| 3.12 | 3.13 | 2.90 | 2.91 | -6.13% | |
| 3.13 | 3.28 | 3.10 | 3.10 | -0.96% | |
| 3.33 | 3.38 | 3.04 | 3.13 | -1.88% | |
| 3.09 | 3.39 | 3.07 | 3.19 | +3.91% | |
| 3.17 | 3.17 | 2.95 | 3.07 | -3.15% | |
| 3.32 | 3.34 | 3.14 | 3.17 | -4.80% | |
| 3.17 | 3.48 | 3.17 | 3.33 | +6.73% | |
| 3.04 | 3.18 | 3.01 | 3.12 | +2.63% | |
| 2.97 | 3.10 | 2.94 | 3.04 | +1.67% | |
| 3.05 | 3.05 | 2.95 | 2.99 | -1.97% | |
| 2.99 | 3.18 | 2.85 | 3.05 | -2.87% | |
| 3.02 | 3.14 | 2.95 | 3.14 | +2.95% | |
| 2.82 | 3.14 | 2.76 | 3.05 | +7.02% | |
| 2.72 | 2.86 | 2.55 | 2.85 | +2.89% | |
| 2.43 | 2.85 | 2.43 | 2.77 | +13.52% | |
| 2.28 | 2.46 | 2.26 | 2.44 | +7.96% | |
| 2.25 | 2.40 | 2.25 | 2.26 | -2.16% | |
| 2.33 | 2.40 | 2.25 | 2.31 | 0.00% | |
| 2.35 | 2.41 | 2.31 | 2.31 | -3.35% | |
| 2.50 | 2.54 | 2.36 | 2.39 | +1.70% | |
| 2.48 | 2.55 | 2.35 | 2.35 | -6.00% | |
| 2.50 | 2.54 | 2.34 | 2.50 | +1.21% | |
| 2.36 | 2.57 | 2.28 | 2.47 | +4.22% | |
| 2.17 | 2.61 | 2.16 | 2.37 | +10.23% | |
| 2.11 | 2.20 | 2.11 | 2.15 | +0.94% | |
| 2.07 | 2.15 | 2.02 | 2.13 | +3.90% | |
| 2.00 | 2.13 | 1.96 | 2.05 | -8.89% | |
| 2.38 | 2.46 | 2.20 | 2.25 | +0.45% | |
| 2.20 | 2.28 | 2.17 | 2.24 | +1.36% | |
| 2.22 | 2.31 | 2.12 | 2.21 | +0.91% | |
| 2.39 | 2.43 | 2.15 | 2.19 | -8.37% | |
| 2.46 | 2.48 | 2.33 | 2.39 | -4.02% | |
| 2.48 | 2.49 | 2.34 | 2.49 | -1.58% | |
| 2.43 | 2.54 | 2.36 | 2.53 | +4.55% | |
| 2.59 | 2.60 | 2.35 | 2.42 | -6.20% | |
| 2.41 | 2.59 | 2.36 | 2.58 | +7.50% | |
| 2.45 | 2.45 | 2.31 | 2.40 | -4.00% | |
| 2.51 | 2.68 | 2.36 | 2.50 | +0.81% | |
| 2.47 | 2.62 | 2.38 | 2.48 | +1.85% | |
| 2.49 | 2.59 | 2.43 | 2.44 | -1.02% | |
| 2.40 | 2.51 | 2.30 | 2.46 | +1.65% | |
| 2.64 | 2.64 | 2.37 | 2.42 | -5.10% | |
| 2.67 | 2.72 | 2.55 | 2.55 | -3.41% | |
| 2.63 | 2.68 | 2.59 | 2.64 | +0.76% | |
| 2.64 | 2.72 | 2.56 | 2.62 | -3.68% | |
| 2.79 | 2.90 | 2.69 | 2.72 | 0.00% | |
| 2.77 | 2.82 | 2.71 | 2.72 | -4.90% | |
| 2.89 | 2.93 | 2.73 | 2.86 | -3.05% | |
| 2.93 | 2.99 | 2.88 | 2.95 | +0.34% | |
| 2.79 | 2.95 | 2.73 | 2.94 | +3.16% | |
| 2.88 | 2.97 | 2.80 | 2.85 | -2.73% | |
| 2.95 | 2.95 | 2.65 | 2.93 | -1.68% | |
| 2.90 | 3.12 | 2.80 | 2.98 | +3.83% | |
| 2.86 | 3.06 | 2.86 | 2.87 | -0.35% | |
| 2.91 | 2.97 | 2.68 | 2.88 | -1.03% | |
| 2.77 | 2.95 | 2.70 | 2.91 | +7.38% | |
| 2.63 | 2.81 | 2.50 | 2.71 | +3.04% | |
| 2.67 | 2.70 | 2.53 | 2.63 | -0.75% | |
| 2.61 | 2.81 | 2.61 | 2.65 | 0.00% | |
| 2.77 | 3.40 | 2.49 | 2.65 | 0.00% | |
| 2.72 | 2.78 | 2.60 | 2.65 | -1.12% | |
| 2.67 | 2.70 | 2.50 | 2.68 | -2.55% | |
| 2.80 | 2.93 | 2.72 | 2.75 | -1.08% | |
| 3.04 | 3.04 | 2.70 | 2.78 | -8.55% | |
| 3.04 | 3.58 | 3.03 | 3.04 | -2.25% | |
| 3.08 | 3.19 | 3.08 | 3.11 | 0.00% | |
| 3.28 | 3.33 | 2.97 | 3.11 | -5.76% | |
| 3.23 | 3.40 | 3.13 | 3.30 | +1.23% | |
| 3.26 | 3.37 | 3.07 | 3.26 | +0.31% | |
| 3.25 | 3.33 | 3.10 | 3.25 | -1.22% | |
| 3.52 | 3.58 | 3.18 | 3.29 | -5.19% | |
| 3.46 | 3.62 | 3.26 | 3.47 | +3.27% | |
| 3.19 | 3.57 | 3.11 | 3.36 | +6.33% | |
| 3.50 | 3.56 | 3.06 | 3.16 | -5.39% | |
| 2.84 | 3.50 | 2.76 | 3.34 | +17.61% | |
| 2.73 | 2.85 | 2.56 | 2.84 | +4.80% | |
| 2.82 | 2.83 | 2.62 | 2.71 | -1.81% | |
| 2.57 | 2.88 | 2.49 | 2.76 | +10.40% | |
| 2.34 | 2.57 | 2.31 | 2.50 | +7.30% | |
| 2.41 | 2.45 | 2.28 | 2.33 | -2.10% | |
| 2.37 | 2.46 | 2.36 | 2.38 | 0.00% | |
| 2.30 | 2.46 | 2.23 | 2.38 | +4.39% | |
| 2.37 | 2.39 | 2.26 | 2.28 | -3.80% | |
| 2.25 | 2.41 | 2.23 | 2.37 | +6.28% | |
| 2.26 | 2.34 | 2.16 | 2.23 | +0.45% | |
| 2.19 | 2.29 | 2.12 | 2.22 | +0.91% | |
| 2.32 | 2.38 | 2.20 | 2.20 | -2.65% | |
| 2.53 | 2.54 | 2.26 | 2.26 | -11.37% | |
| 2.35 | 2.67 | 2.30 | 2.55 | +11.35% | |
| 2.25 | 2.40 | 2.20 | 2.29 | +6.02% | |
| 2.47 | 2.53 | 2.12 | 2.16 | -14.62% | |
| 2.32 | 2.59 | 1.98 | 2.53 | +15.00% | |
| 2.03 | 2.35 | 1.99 | 2.20 | +8.91% | |
| 2.02 | 2.12 | 2.00 | 2.02 | 0.00% | |
| 2.07 | 2.10 | 1.99 | 2.02 | -2.42% | |
| 2.05 | 2.25 | 2.05 | 2.07 | +2.48% | |
| 2.13 | 2.15 | 2.02 | 2.02 | -2.42% | |
| 2.25 | 2.25 | 2.07 | 2.07 | -8.41% | |
| 2.40 | 2.40 | 2.22 | 2.26 | -5.44% | |
| 2.16 | 2.52 | 2.15 | 2.39 | +8.64% | |
| 2.30 | 2.36 | 2.13 | 2.20 | -7.17% | |
| 2.39 | 2.39 | 2.26 | 2.37 | 0.00% | |
| 2.33 | 2.42 | 2.18 | 2.37 | +4.41% | |
| 2.44 | 2.45 | 2.25 | 2.27 | -7.35% | |
| 2.52 | 2.61 | 2.44 | 2.45 | -5.41% | |
| 2.64 | 2.64 | 2.53 | 2.59 | -0.38% | |
| 2.74 | 2.78 | 2.56 | 2.60 | -5.11% | |
| 2.64 | 2.78 | 2.63 | 2.74 | +5.38% | |
| 2.66 | 2.72 | 2.60 | 2.60 | -1.52% | |
| 2.70 | 2.82 | 2.60 | 2.64 | -3.30% | |
| 2.59 | 2.84 | 2.56 | 2.73 | +5.81% | |
| 2.52 | 2.59 | 2.47 | 2.58 | +4.03% | |
| 2.58 | 2.63 | 2.48 | 2.48 | -4.62% | |
| 2.63 | 2.76 | 2.54 | 2.60 | -2.62% | |
| 2.52 | 2.76 | 2.43 | 2.67 | +6.37% | |
| 2.67 | 2.71 | 2.48 | 2.51 | -5.99% | |
| 2.76 | 2.76 | 2.56 | 2.67 | -3.61% | |
| 2.77 | 2.92 | 2.63 | 2.77 | +2.21% | |
| 2.90 | 2.93 | 2.52 | 2.71 | -5.90% | |
| 3.01 | 3.13 | 2.67 | 2.88 | -31.10% | |
| 4.15 | 4.30 | 4.07 | 4.18 | +0.72% | |
| 4.00 | 4.25 | 4.00 | 4.15 | +2.47% | |
| 4.49 | 4.60 | 4.03 | 4.05 | -10.20% | |
| 4.47 | 4.65 | 4.45 | 4.51 | +0.45% | |
| 4.74 | 4.90 | 4.40 | 4.49 | -8.55% | |
| 4.95 | 4.95 | 4.70 | 4.91 | -0.81% | |
| 4.79 | 5.06 | 4.74 | 4.95 | +3.13% | |
| 4.59 | 4.83 | 4.50 | 4.80 | +3.45% | |
| 4.76 | 4.83 | 4.60 | 4.64 | -2.32% | |
| 4.87 | 4.91 | 4.70 | 4.75 | -4.04% | |
| 4.94 | 5.04 | 4.70 | 4.95 | +2.70% | |
| 5.04 | 5.08 | 4.81 | 4.82 | -3.60% | |
| 5.09 | 5.25 | 4.99 | 5.00 | -2.72% | |
| 5.16 | 5.35 | 5.03 | 5.14 | -1.53% | |
| 4.92 | 5.29 | 4.90 | 5.22 | +6.31% | |
| 5.00 | 5.20 | 4.85 | 4.91 | -0.20% | |
| 5.08 | 5.22 | 4.84 | 4.92 | -4.28% | |
| 5.23 | 5.36 | 5.05 | 5.14 | -1.72% | |
| 5.16 | 5.43 | 5.08 | 5.23 | +2.55% | |
| 5.20 | 5.36 | 5.00 | 5.10 | -4.49% | |
| 5.38 | 5.59 | 5.18 | 5.34 | -0.19% | |
| 5.82 | 5.85 | 5.27 | 5.35 | -1.20% | |
| 5.70 | 5.76 | 5.36 | 5.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LSF chart for longer ranges.