Landshare Historical Data

LAND Page 9
Download
Date Close Price change Market cap Trading volume
May 18, 2025 $ 0.765
+0.24%
$ 4.5 million $ 67,760
May 17, 2025 $ 0.763
+2.93%
$ 4.49 million $ 78,355
May 16, 2025 $ 0.741
-2.67%
$ 4.36 million $ 79,285
May 15, 2025 $ 0.761
-7.27%
$ 7.4 million $ 55,957
May 14, 2025 $ 0.821
+1.25%
$ 7.98 million $ 187,517
May 13, 2025 $ 0.811
+13.25%
$ 7.88 million $ 201,614
May 12, 2025 $ 0.716
+4.94%
$ 6.95 million $ 210,861
May 11, 2025 $ 0.682
+1.12%
$ 6.62 million $ 187,059
May 10, 2025 $ 0.675
-1.17%
$ 6.54 million $ 177,188
May 9, 2025 $ 0.683
+1.77%
$ 6.62 million $ 193,810
May 8, 2025 $ 0.671
+4.82%
$ 6.5 million $ 185,948
May 7, 2025 $ 0.642
+1.60%
$ 6.21 million $ 191,564
May 6, 2025 $ 0.632
+1.42%
$ 6.11 million $ 185,213
May 5, 2025 $ 0.618
+3.81%
$ 5.98 million $ 204,868
May 4, 2025 $ 0.595
-3.04%
$ 5.76 million $ 184,387
May 3, 2025 $ 0.615
+0.08%
$ 5.95 million $ 169,293
May 2, 2025 $ 0.615
+1.69%
$ 5.95 million $ 190,698
May 1, 2025 $ 0.605
+3.45%
$ 5.84 million $ 185,513
Apr 30, 2025 $ 0.585
+0.11%
$ 5.64 million $ 172,889
Apr 29, 2025 $ 0.591
-0.38%
$ 5.7 million $ 173,891
Apr 28, 2025 $ 0.593
+1.42%
$ 5.72 million $ 175,887
Apr 27, 2025 $ 0.585
-3.00%
$ 5.64 million $ 174,457
Apr 26, 2025 $ 0.603
+0.56%
$ 5.81 million $ 96,074
Apr 25, 2025 $ 0.6
+0.63%
$ 5.78 million $ 85,326
Apr 24, 2025 $ 0.596
-0.97%
$ 5.74 million $ 107,796
Apr 23, 2025 $ 0.601
+0.10%
$ 5.78 million $ 171,806
Apr 22, 2025 $ 0.6
+4.50%
$ 5.77 million $ 230,430
Apr 21, 2025 $ 0.574
-0.48%
$ 5.52 million $ 246,231
Apr 20, 2025 $ 0.577
+0.49%
$ 5.54 million $ 248,226
Apr 19, 2025 $ 0.574
-1.62%
$ 5.52 million $ 240,735
Apr 18, 2025 $ 0.584
+1.27%
$ 5.6 million $ 222,384
Apr 17, 2025 $ 0.576
+0.29%
$ 5.53 million $ 222,953
Apr 16, 2025 $ 0.575
-1.19%
$ 5.51 million $ 187,809
Apr 15, 2025 $ 0.582
+0.17%
$ 5.58 million $ 178,718
Apr 14, 2025 $ 0.581
+0.42%
$ 5.57 million $ 214,728
Apr 13, 2025 $ 0.578
-0.88%
$ 5.54 million $ 231,865
Apr 12, 2025 $ 0.582
+1.48%
$ 5.58 million $ 209,794
Apr 11, 2025 $ 0.574
+0.70%
$ 5.5 million $ 205,367
Apr 10, 2025 $ 0.57
+1.67%
$ 5.46 million $ 197,970
Apr 9, 2025 $ 0.56
+1.76%
$ 5.37 million $ 183,311
Apr 8, 2025 $ 0.551
-0.89%
$ 5.27 million $ 172,927
Apr 7, 2025 $ 0.557
-0.92%
$ 5.33 million $ 188,185
Apr 6, 2025 $ 0.562
-6.91%
$ 5.38 million $ 156,411
Apr 5, 2025 $ 0.604
-0.25%
$ 5.77 million $ 158,366
Apr 4, 2025 $ 0.605
-0.07%
$ 5.79 million $ 171,753
Apr 3, 2025 $ 0.605
-1.40%
$ 5.79 million $ 158,220
Apr 2, 2025 $ 0.606
-1.63%
$ 5.79 million $ 165,534
Apr 1, 2025 $ 0.616
+0.45%
$ 5.88 million $ 157,709
Mar 31, 2025 $ 0.613
-0.42%
$ 5.86 million $ 151,548
Mar 30, 2025 $ 0.615
-3.97%
$ 5.88 million $ 145,311