Landshare Historical Data

LAND Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 1.43
-0.71%
$ 7.7 million $ 395,390
Oct 8, 2024 $ 1.44
-2.69%
$ 7.75 million $ 424,501
Oct 7, 2024 $ 1.48
-0.30%
$ 7.96 million $ 414,410
Oct 6, 2024 $ 1.49
+0.15%
$ 7.99 million $ 248,035
Oct 5, 2024 $ 1.48
-1.39%
$ 7.97 million $ 235,766
Oct 4, 2024 $ 1.5
+1.23%
$ 8.07 million $ 247,648
Oct 3, 2024 $ 1.49
+10.79%
$ 7.97 million $ 301,313
Oct 2, 2024 $ 1.34
-5.84%
$ 7.2 million $ 360,126
Oct 1, 2024 $ 1.42
+0.58%
$ 7.64 million $ 333,562
Sep 30, 2024 $ 1.42
-12.72%
$ 7.59 million $ 485,765
Sep 29, 2024 $ 1.62
-4.68%
$ 8.7 million $ 483,409
Sep 28, 2024 $ 1.7
+2.68%
$ 9.11 million $ 496,633
Sep 27, 2024 $ 1.66
+2.49%
$ 8.88 million $ 446,417
Sep 26, 2024 $ 1.61
-3.77%
$ 8.63 million $ 394,777
Sep 25, 2024 $ 1.68
+11.06%
$ 8.98 million $ 562,030
Sep 24, 2024 $ 1.51
+5.02%
$ 8.08 million $ 412,788
Sep 23, 2024 $ 1.44
+4.28%
$ 7.69 million $ 337,222
Sep 22, 2024 $ 1.38
-0.57%
$ 7.37 million $ 314,362
Sep 21, 2024 $ 1.39
+2.52%
$ 7.41 million $ 222,033
Sep 20, 2024 $ 1.35
-2.17%
$ 7.22 million $ 409,342
Sep 19, 2024 $ 1.38
+6.33%
$ 7.38 million $ 283,631
Sep 18, 2024 $ 1.3
+1.83%
$ 6.94 million $ 323,032
Sep 17, 2024 $ 1.28
+2.00%
$ 6.81 million $ 162,820
Sep 16, 2024 $ 1.25
-6.73%
$ 6.67 million $ 297,693
Sep 15, 2024 $ 1.34
+1.27%
$ 7.15 million $ 429,546
Sep 14, 2024 $ 1.32
+1.56%
$ 7.06 million $ 271,242
Sep 13, 2024 $ 1.3
+6.58%
$ 6.93 million $ 243,530
Sep 12, 2024 $ 1.22
-6.53%
$ 6.49 million $ 465,849
Sep 11, 2024 $ 1.3
+3.59%
$ 6.94 million $ 565,067
Sep 10, 2024 $ 1.26
-3.54%
$ 6.69 million $ 259,585
Sep 9, 2024 $ 1.3
+6.73%
$ 6.94 million $ 274,369
Sep 8, 2024 $ 1.22
-0.87%
$ 6.5 million $ 363,173
Sep 7, 2024 $ 1.23
-2.74%
$ 6.55 million $ 425,646
Sep 6, 2024 $ 1.27
-3.40%
$ 6.73 million $ 459,499
Sep 5, 2024 $ 1.31
-2.41%
$ 6.97 million $ 434,235
Sep 4, 2024 $ 1.35
+0.08%
$ 7.14 million $ 373,392
Sep 3, 2024 $ 1.35
-7.17%
$ 7.14 million $ 488,702
Sep 2, 2024 $ 1.45
+8.52%
$ 7.7 million $ 582,323
Sep 1, 2024 $ 1.34
-5.63%
$ 7.09 million $ 480,291
Aug 31, 2024 $ 1.42
-2.40%
$ 7.51 million $ 625,974
Aug 30, 2024 $ 1.45
-1.90%
$ 7.69 million $ 586,080
Aug 29, 2024 $ 1.48
-0.95%
$ 7.83 million $ 615,526
Aug 28, 2024 $ 1.49
-2.01%
$ 7.9 million $ 547,840
Aug 27, 2024 $ 1.52
-1.78%
$ 8.05 million $ 665,642
Aug 26, 2024 $ 1.55
-1.92%
$ 8.19 million $ 557,672
Aug 25, 2024 $ 1.58
-3.46%
$ 8.35 million $ 642,342
Aug 24, 2024 $ 1.64
-2.48%
$ 8.65 million $ 634,652
Aug 23, 2024 $ 1.68
-1.67%
$ 8.86 million $ 670,942
Aug 22, 2024 $ 1.71
+4.85%
$ 9.01 million $ 603,382
Aug 21, 2024 $ 1.63
+2.05%
$ 8.58 million $ 619,017