Landshare Historical Data

LAND Page 18
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $2.8
-1.88%
$13.49 million $233,312
May 9, 2024 $2.85
+1.04%
$13.68 million $235,053
May 8, 2024 $2.82
-4.41%
$13.53 million $202,350
May 7, 2024 $2.96
-2.19%
$14.15 million $137,339
May 6, 2024 $3.02
-2.49%
$14.46 million $142,183
May 5, 2024 $3.1
-1.25%
$14.83 million $94,282
May 4, 2024 $3.14
-3.27%
$15.01 million $111,684
May 3, 2024 $3.24
+2.73%
$15.51 million $211,852
May 2, 2024 $3.16
+6.41%
$15.09 million $211,336
May 1, 2024 $2.97
-3.93%
$14.18 million $124,609
Apr 30, 2024 $3.09
-3.86%
$14.73 million $164,773
Apr 29, 2024 $3.22
-4.49%
$15.32 million $137,169
Apr 28, 2024 $3.37
+1.89%
$16.03 million $125,835
Apr 27, 2024 $3.31
-3.52%
$15.73 million $105,142
Apr 26, 2024 $3.43
-4.93%
$16.26 million $141,583
Apr 25, 2024 $3.6
-3.28%
$17.09 million $140,435
Apr 24, 2024 $3.72
-4.71%
$17.65 million $204,300
Apr 23, 2024 $3.91
-0.96%
$18.51 million $179,006
Apr 22, 2024 $3.94
+1.12%
$18.57 million $136,924
Apr 21, 2024 $3.88
+1.49%
$18.24 million $118,849
Apr 20, 2024 $3.82
+4.56%
$17.97 million $152,398
Apr 19, 2024 $3.65
+0.51%
$17.18 million $194,744
Apr 18, 2024 $3.64
+5.49%
$17.09 million $182,825
Apr 17, 2024 $3.45
-4.73%
$16.2 million $213,943
Apr 16, 2024 $3.62
-1.74%
$16.99 million $179,154
Apr 15, 2024 $3.68
-1.42%
$17.29 million $205,277
Apr 14, 2024 $3.74
+1.47%
$17.53 million $280,034
Apr 13, 2024 $3.68
-12.42%
$17.28 million $257,553
Apr 12, 2024 $4.21
-9.46%
$19.73 million $247,778
Apr 11, 2024 $4.65
-2.55%
$21.7 million $209,396
Apr 10, 2024 $4.77
+20.48%
$22.26 million $529,777
Apr 9, 2024 $3.97
-9.15%
$18.51 million $189,414
Apr 8, 2024 $4.37
-3.41%
$20.37 million $203,411
Apr 7, 2024 $4.52
-3.52%
$21.08 million $107,672
Apr 6, 2024 $4.69
-10.75%
$21.84 million $111,727
Apr 5, 2024 $5.26
+4.27%
$24.49 million $393,745
Apr 4, 2024 $5.04
+0.19%
$23.46 million $777,615
Apr 3, 2024 $5.04
+1.71%
$23.42 million $1.43 million
Apr 2, 2024 $4.95
+23.15%
$22.94 million $909,170
Apr 1, 2024 $4.02
-13.83%
$18.61 million $467,907
Mar 31, 2024 $4.66
-4.84%
$21.59 million $532,637
Mar 30, 2024 $4.86
+4.78%
$22.5 million $659,720
Mar 29, 2024 $4.65
-27.37%
$21.51 million $3.44 million
Mar 28, 2024 $6.4
+4.25%
$29.56 million $2.1 million
Mar 27, 2024 $6.14
+48.73%
$28.33 million $3.17 million
Mar 26, 2024 $4.13
+26.22%
$19.03 million $1.71 million
Mar 25, 2024 $3.27
+10.32%
$15.07 million $705,460
Mar 24, 2024 $2.96
+22.29%
$13.66 million $1.03 million
Mar 23, 2024 $2.42
+28.56%
$11.17 million $710,642
Mar 22, 2024 $1.88
+10.75%
$8.67 million $433,205