Skip to main content

Leafly Holdings, Inc. - Common Stock (NQ: LFLY )

1.585 -0.045 (-2.76%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.660 1.660 1.500 1.630 29,099 -0.04(-2.40%)
May 28, 2024 1.830 1.832 1.630 1.670 28,002 -0.09(-5.11%)
May 24, 2024 1.690 1.780 1.650 1.760 32,362 +0.09(+5.39%)
May 23, 2024 1.800 1.800 1.615 1.670 38,418 -0.09(-5.11%)
May 22, 2024 1.750 1.869 1.735 1.760 26,210 +0.07(+4.14%)
May 21, 2024 1.880 1.920 1.650 1.690 66,510 -0.14(-7.66%)
May 20, 2024 2.000 2.036 1.810 1.830 40,639 -0.08(-4.18%)
May 17, 2024 2.000 2.040 1.910 1.910 34,767 -0.09(-4.50%)
May 16, 2024 1.860 2.120 1.860 2.000 303,326 +0.12(+6.38%)
May 15, 2024 1.890 1.910 1.830 1.880 27,706 +0.07(+3.87%)
May 14, 2024 1.870 1.986 1.800 1.810 112,557 -0.05(-2.69%)
May 13, 2024 1.950 2.146 1.820 1.860 197,749 -0.04(-2.11%)
May 10, 2024 2.380 2.450 1.870 1.900 122,855 -0.55(-22.45%)
May 09, 2024 2.630 2.665 2.330 2.450 85,382 -0.12(-4.67%)
May 08, 2024 2.900 3.032 2.500 2.570 36,996 -0.36(-12.29%)
May 07, 2024 3.000 3.300 2.880 2.930 63,691 -0.06(-2.01%)
May 06, 2024 2.910 3.090 2.820 2.990 28,245 +0.14(+4.91%)
May 03, 2024 2.990 3.210 2.810 2.850 62,964 -0.14(-4.68%)
May 02, 2024 3.100 3.150 2.830 2.990 39,930 -0.01(-0.33%)
May 01, 2024 3.210 3.210 2.750 3.000 156,123 -0.18(-5.66%)
Apr 30, 2024 2.110 3.350 2.100 3.180 691,476 +1.08(+51.43%)
Apr 29, 2024 2.050 2.179 1.940 2.100 37,162 +0.06(+2.94%)
Apr 26, 2024 1.950 2.145 1.900 2.040 65,595 +0.09(+4.62%)
Apr 25, 2024 2.090 2.230 1.900 1.950 54,449 -0.17(-8.02%)
Apr 24, 2024 2.150 2.151 2.030 2.120 7,740 -0.01(-0.47%)
Apr 23, 2024 2.160 2.230 2.030 2.130 82,474 -0.06(-2.74%)
Apr 22, 2024 2.190 2.198 2.110 2.190 6,474 +0.02(+0.92%)
Apr 19, 2024 2.160 2.300 2.120 2.170 7,324 -0.05(-2.25%)
Apr 18, 2024 2.130 2.330 2.010 2.220 46,189 +0.14(+6.73%)
Apr 17, 2024 1.960 2.140 1.960 2.080 49,545 +0.10(+5.05%)
Apr 16, 2024 2.190 2.210 1.970 1.980 57,014 -0.19(-8.76%)
Apr 15, 2024 2.310 2.402 2.160 2.170 57,578 -0.18(-7.46%)
Apr 12, 2024 2.760 2.810 2.340 2.345 87,089 -0.41(-15.04%)
Apr 11, 2024 2.900 2.990 2.752 2.760 21,302 -0.23(-7.78%)
Apr 10, 2024 2.970 3.040 2.680 2.993 37,374 -0.03(-0.90%)
Apr 09, 2024 3.360 3.360 3.010 3.020 26,327 -0.38(-11.18%)
Apr 08, 2024 3.320 3.640 3.260 3.400 51,053 +0.08(+2.41%)
Apr 05, 2024 3.570 3.850 3.120 3.320 107,591 -0.11(-3.21%)
Apr 04, 2024 3.650 4.350 3.310 3.430 214,986 -0.22(-6.03%)
Apr 03, 2024 3.300 3.714 3.150 3.650 219,005 +0.35(+10.61%)
Apr 02, 2024 3.130 3.482 3.130 3.300 48,245 +0.06(+1.85%)
Apr 01, 2024 3.350 3.410 3.050 3.240 177,629 +0.28(+9.46%)
Mar 28, 2024 3.110 3.169 2.790 2.960 104,997 -0.07(-2.31%)
Mar 27, 2024 3.260 3.650 2.960 3.030 139,143 -0.27(-8.18%)
Mar 26, 2024 3.050 3.440 2.980 3.300 115,103 +0.31(+10.37%)
Mar 25, 2024 3.860 3.860 2.990 2.990 126,771 -0.77(-20.48%)
Mar 22, 2024 2.830 3.800 2.800 3.760 415,189 +0.93(+32.86%)
Mar 21, 2024 2.840 3.160 2.640 2.830 46,864 -0.01(-0.35%)
Mar 20, 2024 2.510 2.920 2.350 2.840 127,389 +0.33(+13.14%)
Mar 19, 2024 2.350 2.600 2.227 2.510 105,664 +0.09(+3.72%)
Mar 18, 2024 2.540 2.980 2.340 2.420 218,913 +0.22(+10.00%)
Mar 15, 2024 2.300 2.690 2.060 2.200 41,025 -0.05(-2.22%)
Mar 14, 2024 2.170 2.290 2.108 2.250 7,969 -0.06(-2.60%)
Mar 13, 2024 2.140 2.320 2.110 2.310 11,317 +0.10(+4.52%)
Mar 12, 2024 2.400 2.423 2.200 2.210 23,464 -0.16(-6.75%)
Mar 11, 2024 2.550 2.680 2.346 2.370 11,886 -0.13(-5.20%)
Mar 08, 2024 2.700 2.790 2.460 2.500 29,610 -0.20(-7.41%)
Mar 07, 2024 2.580 2.760 2.570 2.700 9,526 +0.08(+3.05%)
Mar 06, 2024 2.750 2.790 2.508 2.620 19,585 -0.06(-2.42%)
Mar 05, 2024 2.520 2.940 2.500 2.685 45,894 +0.19(+7.40%)
Mar 04, 2024 3.010 3.060 2.500 2.500 19,555 -0.42(-14.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.