Landshare Historical Data

LAND Page 10
Download
Date Close Price change Market cap Trading volume
Jan 16, 2025 $ 1.33
+2.46%
$ 12.48 million $ 182,019
Jan 15, 2025 $ 1.29
+6.20%
$ 12.17 million $ 184,461
Jan 14, 2025 $ 1.22
+2.06%
$ 11.44 million $ 170,646
Jan 13, 2025 $ 1.19
-1.05%
$ 11.21 million $ 175,671
Jan 12, 2025 $ 1.2
-2.51%
$ 11.32 million $ 180,212
Jan 11, 2025 $ 1.24
-1.45%
$ 11.61 million $ 169,846
Jan 10, 2025 $ 1.25
-5.46%
$ 11.78 million $ 1.15 million
Jan 9, 2025 $ 1.33
-3.22%
$ 12.47 million $ 177,323
Jan 8, 2025 $ 1.37
-0.96%
$ 12.88 million $ 215,080
Jan 7, 2025 $ 1.39
-8.75%
$ 13.01 million $ 257,507
Jan 6, 2025 $ 1.52
+2.67%
$ 14.27 million $ 184,189
Jan 5, 2025 $ 1.48
+0.40%
$ 13.9 million $ 241,598
Jan 4, 2025 $ 1.48
-2.72%
$ 13.85 million $ 198,207
Jan 3, 2025 $ 1.51
-0.70%
$ 14.21 million $ 205,790
Jan 2, 2025 $ 1.53
+2.86%
$ 14.3 million $ 252,781
Jan 1, 2025 $ 1.48
-0.29%
$ 13.9 million $ 214,301
Dec 31, 2024 $ 1.49
+0.40%
$ 13.94 million $ 189,037
Dec 30, 2024 $ 1.48
+0.62%
$ 13.88 million $ 203,318
Dec 29, 2024 $ 1.48
-3.26%
$ 13.84 million $ 323,578
Dec 28, 2024 $ 1.53
-2.85%
$ 14.31 million $ 269,234
Dec 27, 2024 $ 1.57
-1.95%
$ 14.69 million $ 220,721
Dec 26, 2024 $ 1.6
+1.71%
$ 14.98 million $ 256,218
Dec 25, 2024 $ 1.57
+2.14%
$ 14.73 million $ 233,508
Dec 24, 2024 $ 1.54
+3.47%
$ 14.39 million $ 224,218
Dec 23, 2024 $ 1.49
+1.94%
$ 13.91 million $ 257,203
Dec 22, 2024 $ 1.46
-1.72%
$ 13.64 million $ 192,272
Dec 21, 2024 $ 1.48
-4.98%
$ 13.87 million $ 293,763
Dec 20, 2024 $ 1.56
-1.00%
$ 14.59 million $ 339,363
Dec 19, 2024 $ 1.58
+7.15%
$ 14.74 million $ 1.01 million
Dec 18, 2024 $ 1.47
-1.62%
$ 13.75 million $ 404,991
Dec 17, 2024 $ 1.5
-15.84%
$ 13.98 million $ 1.41 million
Dec 16, 2024 $ 1.78
-14.10%
$ 16.61 million $ 893,702
Dec 15, 2024 $ 2.07
-0.47%
$ 19.33 million $ 113,997
Dec 14, 2024 $ 2.08
-8.74%
$ 19.41 million $ 174,253
Dec 13, 2024 $ 2.28
+0.47%
$ 21.25 million $ 114,635
Dec 12, 2024 $ 2.26
-1.16%
$ 12.47 million $ 221,258
Dec 11, 2024 $ 2.29
+4.58%
$ 12.61 million $ 139,800
Dec 10, 2024 $ 2.19
+6.99%
$ 12.06 million $ 248,140
Dec 9, 2024 $ 2.04
-18.15%
$ 11.22 million $ 451,371
Dec 8, 2024 $ 2.49
+0.88%
$ 13.68 million $ 125,809
Dec 7, 2024 $ 2.46
+2.98%
$ 13.55 million $ 108,724
Dec 6, 2024 $ 2.39
-8.65%
$ 13.13 million $ 363,094
Dec 5, 2024 $ 2.61
+4.42%
$ 14.36 million $ 2.13 million
Dec 4, 2024 $ 2.5
-3.18%
$ 13.75 million $ 289,974
Dec 3, 2024 $ 2.58
+29.32%
$ 14.2 million $ 627,892
Dec 2, 2024 $ 2
-4.54%
$ 10.98 million $ 130,841
Dec 1, 2024 $ 2.09
+7.99%
$ 11.49 million $ 228,978
Nov 30, 2024 $ 1.94
+4.26%
$ 10.63 million $ 72,618
Nov 29, 2024 $ 1.86
-1.31%
$ 10.18 million $ 141,400
Nov 28, 2024 $ 1.88
+3.06%
$ 10.31 million $ 53,352