Landshare Historical Data

LAND Page 13
Download
Date Close Price change Market cap Trading volume
Oct 30, 2024 $ 1.44
-1.14%
$ 7.8 million $ 292,112
Oct 29, 2024 $ 1.46
+0.76%
$ 7.9 million $ 308,155
Oct 28, 2024 $ 1.45
+0.85%
$ 7.84 million $ 347,537
Oct 27, 2024 $ 1.43
+3.36%
$ 7.77 million $ 144,389
Oct 26, 2024 $ 1.39
+0.63%
$ 7.51 million $ 175,797
Oct 25, 2024 $ 1.39
+6.16%
$ 7.5 million $ 537,542
Oct 24, 2024 $ 1.31
+2.70%
$ 7.06 million $ 273,146
Oct 23, 2024 $ 1.27
-4.87%
$ 6.88 million $ 301,504
Oct 22, 2024 $ 1.34
+0.37%
$ 7.23 million $ 268,737
Oct 21, 2024 $ 1.33
+0.67%
$ 7.2 million $ 246,655
Oct 20, 2024 $ 1.32
-4.49%
$ 7.15 million $ 520,144
Oct 19, 2024 $ 1.39
-3.65%
$ 7.48 million $ 401,026
Oct 18, 2024 $ 1.44
+1.55%
$ 7.76 million $ 300,336
Oct 17, 2024 $ 1.42
-1.93%
$ 7.64 million $ 289,652
Oct 16, 2024 $ 1.44
+1.34%
$ 7.79 million $ 219,868
Oct 15, 2024 $ 1.42
-0.72%
$ 7.68 million $ 382,765
Oct 14, 2024 $ 1.43
+6.25%
$ 7.7 million $ 415,833
Oct 13, 2024 $ 1.35
-4.03%
$ 7.25 million $ 317,239
Oct 12, 2024 $ 1.4
-55.61%
$ 7.55 million $ 358,273
Oct 11, 2024 $ 3.16
+130.08%
$ 17.01 million $ 321,036
Oct 10, 2024 $ 1.37
-4.19%
$ 7.38 million $ 321,803
Oct 9, 2024 $ 1.43
-0.71%
$ 7.7 million $ 395,390
Oct 8, 2024 $ 1.44
-2.69%
$ 7.75 million $ 424,501
Oct 7, 2024 $ 1.48
-0.30%
$ 7.96 million $ 414,410
Oct 6, 2024 $ 1.49
+0.15%
$ 7.99 million $ 248,035
Oct 5, 2024 $ 1.48
-1.39%
$ 7.97 million $ 235,766
Oct 4, 2024 $ 1.5
+1.23%
$ 8.07 million $ 247,648
Oct 3, 2024 $ 1.49
+10.79%
$ 7.97 million $ 301,313
Oct 2, 2024 $ 1.34
-5.84%
$ 7.2 million $ 360,126
Oct 1, 2024 $ 1.42
+0.58%
$ 7.64 million $ 333,562
Sep 30, 2024 $ 1.42
-12.72%
$ 7.59 million $ 485,765
Sep 29, 2024 $ 1.62
-4.68%
$ 8.7 million $ 483,409
Sep 28, 2024 $ 1.7
+2.68%
$ 9.11 million $ 496,633
Sep 27, 2024 $ 1.66
+2.49%
$ 8.88 million $ 446,417
Sep 26, 2024 $ 1.61
-3.77%
$ 8.63 million $ 394,777
Sep 25, 2024 $ 1.68
+11.06%
$ 8.98 million $ 562,030
Sep 24, 2024 $ 1.51
+5.02%
$ 8.08 million $ 412,788
Sep 23, 2024 $ 1.44
+4.28%
$ 7.69 million $ 337,222
Sep 22, 2024 $ 1.38
-0.57%
$ 7.37 million $ 314,362
Sep 21, 2024 $ 1.39
+2.52%
$ 7.41 million $ 222,033
Sep 20, 2024 $ 1.35
-2.17%
$ 7.22 million $ 409,342
Sep 19, 2024 $ 1.38
+6.33%
$ 7.38 million $ 283,631
Sep 18, 2024 $ 1.3
+1.83%
$ 6.94 million $ 323,032
Sep 17, 2024 $ 1.28
+2.00%
$ 6.81 million $ 162,820
Sep 16, 2024 $ 1.25
-6.73%
$ 6.67 million $ 297,693
Sep 15, 2024 $ 1.34
+1.27%
$ 7.15 million $ 429,546
Sep 14, 2024 $ 1.32
+1.56%
$ 7.06 million $ 271,242
Sep 13, 2024 $ 1.3
+6.58%
$ 6.93 million $ 243,530
Sep 12, 2024 $ 1.22
-6.53%
$ 6.49 million $ 465,849
Sep 11, 2024 $ 1.3
+3.59%
$ 6.94 million $ 565,067