Landshare Historical Data

LAND Page 12
Download
Date Close Price change Market cap Trading volume
Nov 27, 2024 $ 1.82
+15.65%
$ 9.98 million $ 270,599
Nov 26, 2024 $ 1.58
-2.95%
$ 8.63 million $ 250,433
Nov 25, 2024 $ 1.62
-3.50%
$ 8.89 million $ 111,676
Nov 24, 2024 $ 1.69
+12.82%
$ 9.24 million $ 397,594
Nov 23, 2024 $ 1.5
+4.32%
$ 8.19 million $ 193,858
Nov 22, 2024 $ 1.43
-0.42%
$ 7.84 million $ 160,377
Nov 21, 2024 $ 1.44
+2.08%
$ 7.87 million $ 109,858
Nov 20, 2024 $ 1.41
-0.31%
$ 7.71 million $ 131,678
Nov 19, 2024 $ 1.41
-11.52%
$ 7.73 million $ 257,716
Nov 18, 2024 $ 1.6
-2.22%
$ 8.73 million $ 181,445
Nov 17, 2024 $ 1.64
-3.44%
$ 8.93 million $ 148,666
Nov 16, 2024 $ 1.69
-0.65%
$ 9.24 million $ 466,657
Nov 15, 2024 $ 1.7
-0.91%
$ 9.3 million $ 76,103
Nov 14, 2024 $ 1.72
+1.32%
$ 9.38 million $ 174,876
Nov 13, 2024 $ 1.69
-1.24%
$ 9.23 million $ 70,661
Nov 12, 2024 $ 1.71
-2.57%
$ 9.34 million $ 62,515
Nov 11, 2024 $ 1.76
+1.28%
$ 9.6 million $ 101,389
Nov 10, 2024 $ 1.73
+10.54%
$ 9.43 million $ 203,119
Nov 9, 2024 $ 1.57
+5.83%
$ 8.55 million $ 221,100
Nov 8, 2024 $ 1.48
+11.47%
$ 8.07 million $ 381,467
Nov 7, 2024 $ 1.33
+2.35%
$ 7.25 million $ 304,762
Nov 6, 2024 $ 1.3
-2.35%
$ 7.08 million $ 364,393
Nov 5, 2024 $ 1.33
+3.14%
$ 7.24 million $ 254,898
Nov 4, 2024 $ 1.29
-3.41%
$ 7.01 million $ 218,110
Nov 3, 2024 $ 1.34
-3.96%
$ 7.26 million $ 284,531
Nov 2, 2024 $ 1.39
-2.72%
$ 7.55 million $ 277,242
Nov 1, 2024 $ 1.43
+0.59%
$ 7.76 million $ 257,471
Oct 31, 2024 $ 1.42
-1.11%
$ 7.71 million $ 412,118
Oct 30, 2024 $ 1.44
-1.14%
$ 7.8 million $ 292,112
Oct 29, 2024 $ 1.46
+0.76%
$ 7.9 million $ 308,155
Oct 28, 2024 $ 1.45
+0.85%
$ 7.84 million $ 347,537
Oct 27, 2024 $ 1.43
+3.36%
$ 7.77 million $ 144,389
Oct 26, 2024 $ 1.39
+0.63%
$ 7.51 million $ 175,797
Oct 25, 2024 $ 1.39
+6.16%
$ 7.5 million $ 537,542
Oct 24, 2024 $ 1.31
+2.70%
$ 7.06 million $ 273,146
Oct 23, 2024 $ 1.27
-4.87%
$ 6.88 million $ 301,504
Oct 22, 2024 $ 1.34
+0.37%
$ 7.23 million $ 268,737
Oct 21, 2024 $ 1.33
+0.67%
$ 7.2 million $ 246,655
Oct 20, 2024 $ 1.32
-4.49%
$ 7.15 million $ 520,144
Oct 19, 2024 $ 1.39
-3.65%
$ 7.48 million $ 401,026
Oct 18, 2024 $ 1.44
+1.55%
$ 7.76 million $ 300,336
Oct 17, 2024 $ 1.42
-1.93%
$ 7.64 million $ 289,652
Oct 16, 2024 $ 1.44
+1.34%
$ 7.79 million $ 219,868
Oct 15, 2024 $ 1.42
-0.72%
$ 7.68 million $ 382,765
Oct 14, 2024 $ 1.43
+6.25%
$ 7.7 million $ 415,833
Oct 13, 2024 $ 1.35
-4.03%
$ 7.25 million $ 317,239
Oct 12, 2024 $ 1.4
-55.61%
$ 7.55 million $ 358,273
Oct 11, 2024 $ 3.16
+130.08%
$ 17.01 million $ 321,036
Oct 10, 2024 $ 1.37
-4.19%
$ 7.38 million $ 321,803
Oct 9, 2024 $ 1.43
-0.71%
$ 7.7 million $ 395,390