Landshare Historical Data

LAND Page 17
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 1.22
-3.11%
$ 5.51 million $ 44,573
Jan 31, 2024 $ 1.26
-6.48%
$ 5.68 million $ 46,276
Jan 30, 2024 $ 1.35
-2.51%
$ 6.08 million $ 28,565
Jan 29, 2024 $ 1.39
+5.93%
$ 6.23 million $ 47,841
Jan 28, 2024 $ 1.31
-3.48%
$ 5.88 million $ 38,310
Jan 27, 2024 $ 1.36
+2.02%
$ 6.13 million $ 26,606
Jan 26, 2024 $ 1.34
+3.44%
$ 6.02 million $ 31,166
Jan 25, 2024 $ 1.3
-2.04%
$ 5.83 million $ 26,823
Jan 24, 2024 $ 1.33
+1.97%
$ 5.96 million $ 29,031
Jan 23, 2024 $ 1.3
-0.05%
$ 5.84 million $ 28,642
Jan 22, 2024 $ 1.3
-7.81%
$ 5.84 million $ 27,321
Jan 21, 2024 $ 1.41
-1.41%
$ 6.33 million $ 29,520
Jan 20, 2024 $ 1.43
+0.58%
$ 6.42 million $ 24,205
Jan 19, 2024 $ 1.43
-3.92%
$ 6.38 million $ 28,430
Jan 18, 2024 $ 1.48
-5.93%
$ 6.65 million $ 62,771
Jan 17, 2024 $ 1.58
+17.97%
$ 7.06 million $ 105,770
Jan 16, 2024 $ 1.34
+5.15%
$ 5.98 million $ 61,781
Jan 15, 2024 $ 1.27
+0.36%
$ 5.69 million $ 38,607
Jan 14, 2024 $ 1.27
-1.55%
$ 5.66 million $ 36,209
Jan 13, 2024 $ 1.29
+3.36%
$ 5.75 million $ 33,552
Jan 12, 2024 $ 1.25
-3.82%
$ 5.56 million $ 63,433
Jan 11, 2024 $ 1.29
+0.05%
$ 5.78 million $ 22,791
Jan 10, 2024 $ 1.29
-1.32%
$ 5.74 million $ 26,989
Jan 9, 2024 $ 1.3
-2.87%
$ 5.81 million $ 30,634
Jan 8, 2024 $ 1.34
+1.09%
$ 5.97 million $ 26,108
Jan 7, 2024 $ 1.32
-5.53%
$ 5.89 million $ 30,342
Jan 6, 2024 $ 1.4
+1.64%
$ 6.23 million $ 82,635
Jan 5, 2024 $ 1.38
-4.20%
$ 6.15 million $ 39,990
Jan 4, 2024 $ 1.44
+3.94%
$ 6.42 million $ 29,384
Jan 3, 2024 $ 1.39
-1.64%
$ 6.17 million $ 39,145
Jan 2, 2024 $ 1.41
-0.11%
$ 6.25 million $ 27,973
Jan 1, 2024 $ 1.41
-8.58%
$ 6.25 million $ 37,933
Dec 31, 2023 $ 1.54
-3.87%
$ 6.84 million $ 26,065
Dec 30, 2023 $ 1.6
+1.60%
$ 7.12 million $ 32,415
Dec 29, 2023 $ 1.58
-3.60%
$ 7.01 million $ 30,431
Dec 28, 2023 $ 1.64
-5.48%
$ 7.28 million $ 40,867
Dec 27, 2023 $ 1.74
+17.35%
$ 7.7 million $ 60,764
Dec 26, 2023 $ 1.48
+4.24%
$ 6.56 million $ 55,747
Dec 25, 2023 $ 1.41
-1.35%
$ 6.26 million $ 86,543
Dec 24, 2023 $ 1.43
+4.13%
$ 6.34 million $ 137,034
Dec 23, 2023 $ 1.39
-5.13%
$ 6.14 million $ 26,775
Dec 22, 2023 $ 1.46
+0.35%
$ 6.47 million $ 73,809
Dec 21, 2023 $ 1.45
-5.54%
$ 6.43 million $ 36,702
Dec 20, 2023 $ 1.54
+8.99%
$ 6.8 million $ 101,232
Dec 19, 2023 $ 1.41
+1.98%
$ 6.23 million $ 45,611
Dec 18, 2023 $ 1.38
-8.27%
$ 6.1 million $ 53,627
Dec 17, 2023 $ 1.49
+1.80%
$ 6.57 million $ 43,966
Dec 16, 2023 $ 1.48
+6.40%
$ 6.51 million $ 50,183
Dec 15, 2023 $ 1.39
-15.42%
$ 6.12 million $ 54,696
Dec 14, 2023 $ 1.64
+12.72%
$ 7.23 million $ 84,206