Landshare Historical Data

LAND Page 14
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 2.18
-4.03%
$ 10.95 million $ 580,216
Jun 30, 2024 $ 2.27
+1.71%
$ 11.43 million $ 647,555
Jun 29, 2024 $ 2.23
-1.17%
$ 11.22 million $ 649,967
Jun 28, 2024 $ 2.25
-2.33%
$ 11.35 million $ 630,982
Jun 27, 2024 $ 2.31
+2.88%
$ 11.62 million $ 643,665
Jun 26, 2024 $ 2.24
-1.26%
$ 11.15 million $ 601,995
Jun 25, 2024 $ 2.27
+2.47%
$ 11.29 million $ 590,603
Jun 24, 2024 $ 2.22
-7.02%
$ 11.02 million $ 822,488
Jun 23, 2024 $ 2.38
-3.27%
$ 11.84 million $ 572,201
Jun 22, 2024 $ 2.46
+0.34%
$ 12.23 million $ 488,239
Jun 21, 2024 $ 2.46
-3.24%
$ 12.19 million $ 553,843
Jun 20, 2024 $ 2.54
+0.67%
$ 12.59 million $ 1.04 million
Jun 19, 2024 $ 2.52
+2.16%
$ 12.5 million $ 1.97 million
Jun 18, 2024 $ 2.47
-5.48%
$ 12.23 million $ 1.04 million
Jun 17, 2024 $ 2.61
-6.62%
$ 12.94 million $ 625,044
Jun 16, 2024 $ 2.8
-1.61%
$ 13.85 million $ 577,593
Jun 15, 2024 $ 2.84
-3.34%
$ 14.07 million $ 612,019
Jun 14, 2024 $ 2.94
+0.39%
$ 14.55 million $ 723,174
Jun 13, 2024 $ 2.93
-6.25%
$ 14.49 million $ 530,729
Jun 12, 2024 $ 3.13
+7.33%
$ 15.45 million $ 584,007
Jun 11, 2024 $ 2.9
-7.20%
$ 14.34 million $ 515,031
Jun 10, 2024 $ 3.13
-6.40%
$ 15.44 million $ 567,108
Jun 9, 2024 $ 3.34
-5.92%
$ 16.49 million $ 526,490
Jun 8, 2024 $ 3.55
-2.44%
$ 17.52 million $ 501,663
Jun 7, 2024 $ 3.64
-10.55%
$ 17.95 million $ 585,873
Jun 6, 2024 $ 4.07
+4.89%
$ 20.05 million $ 775,482
Jun 5, 2024 $ 3.88
+24.38%
$ 19.11 million $ 774,084
Jun 4, 2024 $ 3.12
+10.87%
$ 15.36 million $ 600,728
Jun 3, 2024 $ 2.81
+1.87%
$ 13.85 million $ 590,155
Jun 2, 2024 $ 2.76
+1.02%
$ 13.51 million $ 479,161
Jun 1, 2024 $ 2.73
-1.80%
$ 13.37 million $ 577,119
May 31, 2024 $ 2.78
-2.64%
$ 13.61 million $ 510,128
May 30, 2024 $ 2.86
-4.44%
$ 13.96 million $ 496,653
May 29, 2024 $ 2.99
-6.18%
$ 14.61 million $ 483,496
May 28, 2024 $ 3.18
-0.55%
$ 15.55 million $ 436,063
May 27, 2024 $ 3.2
+12.26%
$ 15.64 million $ 421,653
May 26, 2024 $ 2.85
+1.56%
$ 13.92 million $ 229,735
May 25, 2024 $ 2.81
+0.28%
$ 13.73 million $ 363,249
May 24, 2024 $ 2.8
+3.37%
$ 13.68 million $ 348,569
May 23, 2024 $ 2.71
-3.93%
$ 13.23 million $ 369,143
May 22, 2024 $ 2.82
+2.24%
$ 13.66 million $ 409,189
May 21, 2024 $ 2.76
-0.09%
$ 13.36 million $ 358,213
May 20, 2024 $ 2.76
-0.01%
$ 13.36 million $ 299,631
May 19, 2024 $ 2.76
+0.48%
$ 13.36 million $ 223,647
May 18, 2024 $ 2.75
+5.63%
$ 13.27 million $ 257,345
May 17, 2024 $ 2.6
+2.85%
$ 12.56 million $ 248,876
May 16, 2024 $ 2.53
-1.42%
$ 12.2 million $ 228,514
May 15, 2024 $ 2.57
+2.26%
$ 12.38 million $ 248,959
May 14, 2024 $ 2.51
-8.08%
$ 12.09 million $ 259,732
May 13, 2024 $ 2.73
-0.94%
$ 13.14 million $ 238,277