Landshare Historical Data

LAND Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 8, 2024 $1.44
-2.69%
$7.75 million $424,501