Landshare Historical Data

LAND Page 12
Download
Date Close Price change Market cap Trading volume
Dec 19, 2024 $ 1.58
+7.15%
$ 14.74 million $ 1.01 million
Dec 18, 2024 $ 1.47
-1.62%
$ 13.75 million $ 404,991
Dec 17, 2024 $ 1.5
-15.84%
$ 13.98 million $ 1.41 million
Dec 16, 2024 $ 1.78
-14.10%
$ 16.61 million $ 893,702
Dec 15, 2024 $ 2.07
-0.47%
$ 19.33 million $ 113,997
Dec 14, 2024 $ 2.08
-8.74%
$ 19.41 million $ 174,253
Dec 13, 2024 $ 2.28
+0.47%
$ 21.25 million $ 114,635
Dec 12, 2024 $ 2.26
-1.16%
$ 12.47 million $ 221,258
Dec 11, 2024 $ 2.29
+4.58%
$ 12.61 million $ 139,800
Dec 10, 2024 $ 2.19
+6.99%
$ 12.06 million $ 248,140
Dec 9, 2024 $ 2.04
-18.15%
$ 11.22 million $ 451,371
Dec 8, 2024 $ 2.49
+0.88%
$ 13.68 million $ 125,809
Dec 7, 2024 $ 2.46
+2.98%
$ 13.55 million $ 108,724
Dec 6, 2024 $ 2.39
-8.65%
$ 13.13 million $ 363,094
Dec 5, 2024 $ 2.61
+4.42%
$ 14.36 million $ 2.13 million
Dec 4, 2024 $ 2.5
-3.18%
$ 13.75 million $ 289,974
Dec 3, 2024 $ 2.58
+29.32%
$ 14.2 million $ 627,892
Dec 2, 2024 $ 2
-4.54%
$ 10.98 million $ 130,841
Dec 1, 2024 $ 2.09
+7.99%
$ 11.49 million $ 228,978
Nov 30, 2024 $ 1.94
+4.26%
$ 10.63 million $ 72,618
Nov 29, 2024 $ 1.86
-1.31%
$ 10.18 million $ 141,400
Nov 28, 2024 $ 1.88
+3.06%
$ 10.31 million $ 53,352
Nov 27, 2024 $ 1.82
+15.65%
$ 9.98 million $ 270,599
Nov 26, 2024 $ 1.58
-2.95%
$ 8.63 million $ 250,433
Nov 25, 2024 $ 1.62
-3.50%
$ 8.89 million $ 111,676
Nov 24, 2024 $ 1.69
+12.82%
$ 9.24 million $ 397,594
Nov 23, 2024 $ 1.5
+4.32%
$ 8.19 million $ 193,858
Nov 22, 2024 $ 1.43
-0.42%
$ 7.84 million $ 160,377
Nov 21, 2024 $ 1.44
+2.08%
$ 7.87 million $ 109,858
Nov 20, 2024 $ 1.41
-0.31%
$ 7.71 million $ 131,678
Nov 19, 2024 $ 1.41
-11.52%
$ 7.73 million $ 257,716
Nov 18, 2024 $ 1.6
-2.22%
$ 8.73 million $ 181,445
Nov 17, 2024 $ 1.64
-3.44%
$ 8.93 million $ 148,666
Nov 16, 2024 $ 1.69
-0.65%
$ 9.24 million $ 466,657
Nov 15, 2024 $ 1.7
-0.91%
$ 9.3 million $ 76,103
Nov 14, 2024 $ 1.72
+1.32%
$ 9.38 million $ 174,876
Nov 13, 2024 $ 1.69
-1.24%
$ 9.23 million $ 70,661
Nov 12, 2024 $ 1.71
-2.57%
$ 9.34 million $ 62,515
Nov 11, 2024 $ 1.76
+1.28%
$ 9.6 million $ 101,389
Nov 10, 2024 $ 1.73
+10.54%
$ 9.43 million $ 203,119
Nov 9, 2024 $ 1.57
+5.83%
$ 8.55 million $ 221,100
Nov 8, 2024 $ 1.48
+11.47%
$ 8.07 million $ 381,467
Nov 7, 2024 $ 1.33
+2.35%
$ 7.25 million $ 304,762
Nov 6, 2024 $ 1.3
-2.35%
$ 7.08 million $ 364,393
Nov 5, 2024 $ 1.33
+3.14%
$ 7.24 million $ 254,898
Nov 4, 2024 $ 1.29
-3.41%
$ 7.01 million $ 218,110
Nov 3, 2024 $ 1.34
-3.96%
$ 7.26 million $ 284,531
Nov 2, 2024 $ 1.39
-2.72%
$ 7.55 million $ 277,242
Nov 1, 2024 $ 1.43
+0.59%
$ 7.76 million $ 257,471
Oct 31, 2024 $ 1.42
-1.11%
$ 7.71 million $ 412,118