Landshare Historical Data

LAND Page 19
Download
Date Close Price change Market cap Trading volume
Jan 4, 2024 $ 1.44
+3.94%
$ 6.42 million $ 29,384
Jan 3, 2024 $ 1.39
-1.64%
$ 6.17 million $ 39,145
Jan 2, 2024 $ 1.41
-0.11%
$ 6.25 million $ 27,973
Jan 1, 2024 $ 1.41
-8.58%
$ 6.25 million $ 37,933
Dec 31, 2023 $ 1.54
-3.87%
$ 6.84 million $ 26,065
Dec 30, 2023 $ 1.6
+1.60%
$ 7.12 million $ 32,415
Dec 29, 2023 $ 1.58
-3.60%
$ 7.01 million $ 30,431
Dec 28, 2023 $ 1.64
-5.48%
$ 7.28 million $ 40,867
Dec 27, 2023 $ 1.74
+17.35%
$ 7.7 million $ 60,764
Dec 26, 2023 $ 1.48
+4.24%
$ 6.56 million $ 55,747
Dec 25, 2023 $ 1.41
-1.35%
$ 6.26 million $ 86,543
Dec 24, 2023 $ 1.43
+4.13%
$ 6.34 million $ 137,034
Dec 23, 2023 $ 1.39
-5.13%
$ 6.14 million $ 26,775
Dec 22, 2023 $ 1.46
+0.35%
$ 6.47 million $ 73,809
Dec 21, 2023 $ 1.45
-5.54%
$ 6.43 million $ 36,702
Dec 20, 2023 $ 1.54
+8.99%
$ 6.8 million $ 101,232
Dec 19, 2023 $ 1.41
+1.98%
$ 6.23 million $ 45,611
Dec 18, 2023 $ 1.38
-8.27%
$ 6.1 million $ 53,627
Dec 17, 2023 $ 1.49
+1.80%
$ 6.57 million $ 43,966
Dec 16, 2023 $ 1.48
+6.40%
$ 6.51 million $ 50,183
Dec 15, 2023 $ 1.39
-15.42%
$ 6.12 million $ 54,696
Dec 14, 2023 $ 1.64
+12.72%
$ 7.23 million $ 84,206
Dec 13, 2023 $ 1.46
+0.99%
$ 6.41 million $ 64,030
Dec 12, 2023 $ 1.44
-7.73%
$ 6.35 million $ 144,095
Dec 11, 2023 $ 1.58
+4.14%
$ 6.93 million $ 46,590
Dec 10, 2023 $ 1.51
+0.94%
$ 6.65 million $ 54,539
Dec 9, 2023 $ 1.5
-11.52%
$ 6.59 million $ 118,735
Dec 8, 2023 $ 1.69
-4.03%
$ 7.44 million $ 69,745
Dec 7, 2023 $ 1.76
-5.18%
$ 7.75 million $ 62,385
Dec 6, 2023 $ 1.86
+7.41%
$ 8.17 million $ 148,238
Dec 5, 2023 $ 1.77
+0.46%
$ 7.77 million $ 65,748
Dec 4, 2023 $ 1.76
+7.81%
$ 7.72 million $ 204,026
Dec 3, 2023 $ 1.63
+6.48%
$ 7.16 million $ 174,069
Dec 2, 2023 $ 1.54
-7.56%
$ 6.72 million $ 65,748
Dec 1, 2023 $ 1.66
-2.73%
$ 7.27 million $ 108,078
Nov 30, 2023 $ 1.71
-5.55%
$ 7.47 million $ 66,108
Nov 29, 2023 $ 1.81
+10.44%
$ 7.9 million $ 99,943
Nov 28, 2023 $ 1.64
-16.74%
$ 7.15 million $ 445,486
Nov 27, 2023 $ 1.96
+24.21%
$ 8.58 million $ 191,818
Nov 26, 2023 $ 1.59
+9.29%
$ 6.93 million $ 201,032
Nov 25, 2023 $ 1.45
+1.66%
$ 6.33 million $ 125,342
Nov 24, 2023 $ 1.43
+34.21%
$ 6.22 million $ 118,131
Nov 23, 2023 $ 1.06
+15.46%
$ 4.06 million $ 53,934
Nov 22, 2023 $ 0.917
+23.65%
$ 3.51 million $ 37,487
Nov 21, 2023 $ 0.749
+2.88%
$ 2.87 million $ 52,045
Nov 20, 2023 $ 0.728
+16.75%
$ 2.78 million $ 41,305
Nov 19, 2023 $ 0.624
-1.34%
$ 2.38 million $ 28,381
Nov 18, 2023 $ 0.633
+2.68%
$ 2.42 million $ 26,813
Nov 17, 2023 $ 0.616
-1.61%
$ 2.36 million $ 36,426
Nov 16, 2023 $ 0.626
-3.28%
$ 2.39 million $ 29,580