Landshare Historical Data

LAND Page 16
Download
Date Close Price change Market cap Trading volume
Jun 2, 2024 $ 2.76
+1.02%
$ 13.51 million $ 479,161
Jun 1, 2024 $ 2.73
-1.80%
$ 13.37 million $ 577,119
May 31, 2024 $ 2.78
-2.64%
$ 13.61 million $ 510,128
May 30, 2024 $ 2.86
-4.44%
$ 13.96 million $ 496,653
May 29, 2024 $ 2.99
-6.18%
$ 14.61 million $ 483,496
May 28, 2024 $ 3.18
-0.55%
$ 15.55 million $ 436,063
May 27, 2024 $ 3.2
+12.26%
$ 15.64 million $ 421,653
May 26, 2024 $ 2.85
+1.56%
$ 13.92 million $ 229,735
May 25, 2024 $ 2.81
+0.28%
$ 13.73 million $ 363,249
May 24, 2024 $ 2.8
+3.37%
$ 13.68 million $ 348,569
May 23, 2024 $ 2.71
-3.93%
$ 13.23 million $ 369,143
May 22, 2024 $ 2.82
+2.24%
$ 13.66 million $ 409,189
May 21, 2024 $ 2.76
-0.09%
$ 13.36 million $ 358,213
May 20, 2024 $ 2.76
-0.01%
$ 13.36 million $ 299,631
May 19, 2024 $ 2.76
+0.48%
$ 13.36 million $ 223,647
May 18, 2024 $ 2.75
+5.63%
$ 13.27 million $ 257,345
May 17, 2024 $ 2.6
+2.85%
$ 12.56 million $ 248,876
May 16, 2024 $ 2.53
-1.42%
$ 12.2 million $ 228,514
May 15, 2024 $ 2.57
+2.26%
$ 12.38 million $ 248,959
May 14, 2024 $ 2.51
-8.08%
$ 12.09 million $ 259,732
May 13, 2024 $ 2.73
-0.94%
$ 13.14 million $ 238,277
May 12, 2024 $ 2.75
-2.37%
$ 13.26 million $ 241,113
May 11, 2024 $ 2.82
+0.58%
$ 13.57 million $ 228,059
May 10, 2024 $ 2.8
-1.88%
$ 13.49 million $ 233,312
May 9, 2024 $ 2.85
+1.04%
$ 13.68 million $ 235,053
May 8, 2024 $ 2.82
-4.41%
$ 13.53 million $ 202,350
May 7, 2024 $ 2.96
-2.19%
$ 14.15 million $ 137,339
May 6, 2024 $ 3.02
-2.49%
$ 14.46 million $ 142,183
May 5, 2024 $ 3.1
-1.25%
$ 14.83 million $ 94,282
May 4, 2024 $ 3.14
-3.27%
$ 15.01 million $ 111,684
May 3, 2024 $ 3.24
+2.73%
$ 15.51 million $ 211,852
May 2, 2024 $ 3.16
+6.41%
$ 15.09 million $ 211,336
May 1, 2024 $ 2.97
-3.93%
$ 14.18 million $ 124,609
Apr 30, 2024 $ 3.09
-3.86%
$ 14.73 million $ 164,773
Apr 29, 2024 $ 3.22
-4.49%
$ 15.32 million $ 137,169
Apr 28, 2024 $ 3.37
+1.89%
$ 16.03 million $ 125,835
Apr 27, 2024 $ 3.31
-3.52%
$ 15.73 million $ 105,142
Apr 26, 2024 $ 3.43
-4.93%
$ 16.26 million $ 141,583
Apr 25, 2024 $ 3.6
-3.28%
$ 17.09 million $ 140,435
Apr 24, 2024 $ 3.72
-4.71%
$ 17.65 million $ 204,300
Apr 23, 2024 $ 3.91
-0.96%
$ 18.51 million $ 179,006
Apr 22, 2024 $ 3.94
+1.12%
$ 18.57 million $ 136,924
Apr 21, 2024 $ 3.88
+1.49%
$ 18.24 million $ 118,849
Apr 20, 2024 $ 3.82
+4.56%
$ 17.97 million $ 152,398
Apr 19, 2024 $ 3.65
+0.51%
$ 17.18 million $ 194,744
Apr 18, 2024 $ 3.64
+5.49%
$ 17.09 million $ 182,825
Apr 17, 2024 $ 3.45
-4.73%
$ 16.2 million $ 213,943
Apr 16, 2024 $ 3.62
-1.74%
$ 16.99 million $ 179,154
Apr 15, 2024 $ 3.68
-1.42%
$ 17.29 million $ 205,277
Apr 14, 2024 $ 3.74
+1.47%
$ 17.53 million $ 280,034