Landshare Historical Data

LAND Page 17
Download
Date Close Price change Market cap Trading volume
Apr 14, 2024 $ 3.74
+1.47%
$ 17.53 million $ 280,034
Apr 13, 2024 $ 3.68
-12.42%
$ 17.28 million $ 257,553
Apr 12, 2024 $ 4.21
-9.46%
$ 19.73 million $ 247,778
Apr 11, 2024 $ 4.65
-2.55%
$ 21.7 million $ 209,396
Apr 10, 2024 $ 4.77
+20.48%
$ 22.26 million $ 529,777
Apr 9, 2024 $ 3.97
-9.15%
$ 18.51 million $ 189,414
Apr 8, 2024 $ 4.37
-3.41%
$ 20.37 million $ 203,411
Apr 7, 2024 $ 4.52
-3.52%
$ 21.08 million $ 107,672
Apr 6, 2024 $ 4.69
-10.75%
$ 21.84 million $ 111,727
Apr 5, 2024 $ 5.26
+4.27%
$ 24.49 million $ 393,745
Apr 4, 2024 $ 5.04
+0.19%
$ 23.46 million $ 777,615
Apr 3, 2024 $ 5.04
+1.71%
$ 23.42 million $ 1.43 million
Apr 2, 2024 $ 4.95
+23.15%
$ 22.94 million $ 909,170
Apr 1, 2024 $ 4.02
-13.83%
$ 18.61 million $ 467,907
Mar 31, 2024 $ 4.66
-4.84%
$ 21.59 million $ 532,637
Mar 30, 2024 $ 4.86
+4.78%
$ 22.5 million $ 659,720
Mar 29, 2024 $ 4.65
-27.37%
$ 21.51 million $ 3.44 million
Mar 28, 2024 $ 6.4
+4.25%
$ 29.56 million $ 2.1 million
Mar 27, 2024 $ 6.14
+48.73%
$ 28.33 million $ 3.17 million
Mar 26, 2024 $ 4.13
+26.22%
$ 19.03 million $ 1.71 million
Mar 25, 2024 $ 3.27
+10.32%
$ 15.07 million $ 705,460
Mar 24, 2024 $ 2.96
+22.29%
$ 13.66 million $ 1.03 million
Mar 23, 2024 $ 2.42
+28.56%
$ 11.17 million $ 710,642
Mar 22, 2024 $ 1.88
+10.75%
$ 8.67 million $ 433,205
Mar 21, 2024 $ 1.7
+20.80%
$ 7.82 million $ 304,124
Mar 20, 2024 $ 1.41
+9.76%
$ 6.49 million $ 65,686
Mar 19, 2024 $ 1.29
-14.35%
$ 5.93 million $ 27,096
Mar 18, 2024 $ 1.51
-0.93%
$ 6.93 million $ 37,807
Mar 17, 2024 $ 1.52
-4.25%
$ 6.99 million $ 34,299
Mar 16, 2024 $ 1.59
-5.47%
$ 7.3 million $ 30,839
Mar 15, 2024 $ 1.64
-3.52%
$ 7.55 million $ 40,154
Mar 14, 2024 $ 1.7
-1.02%
$ 7.82 million $ 32,645
Mar 13, 2024 $ 1.72
+11.28%
$ 7.89 million $ 48,740
Mar 12, 2024 $ 1.55
+1.42%
$ 7.09 million $ 27,884
Mar 11, 2024 $ 1.52
-3.37%
$ 6.99 million $ 54,779
Mar 10, 2024 $ 1.58
+8.27%
$ 7.22 million $ 32,262
Mar 9, 2024 $ 1.46
-4.37%
$ 6.67 million $ 100,016
Mar 8, 2024 $ 1.52
-4.84%
$ 6.97 million $ 37,741
Mar 7, 2024 $ 1.6
+3.68%
$ 7.32 million $ 68,651
Mar 6, 2024 $ 1.54
-3.77%
$ 7.06 million $ 82,314
Mar 5, 2024 $ 1.6
-11.12%
$ 7.33 million $ 164,738
Mar 4, 2024 $ 1.8
-4.41%
$ 8.25 million $ 19,107
Mar 3, 2024 $ 1.89
-0.34%
$ 8.61 million $ 40,098
Mar 1, 2024 $ 1.92
+0.90%
$ -- $ 83,492
Feb 29, 2024 $ 1.91
+9.52%
$ 8.7 million $ 82,867
Feb 28, 2024 $ 1.74
+1.22%
$ 7.94 million $ 11,155
Feb 27, 2024 $ 1.72
+0.40%
$ 7.84 million $ 50,382
Feb 26, 2024 $ 1.71
-6.11%
$ 7.8 million $ 46,973
Feb 25, 2024 $ 1.84
+4.67%
$ 8.39 million $ 92,306
Feb 24, 2024 $ 1.76
+10.16%
$ 8.01 million $ 80,075