Landshare Historical Data

LAND Page 7
Download
Date Close Price change Market cap Trading volume
Nov 11, 2025 $0.377
-2.97%
$2.48 million $166,587
Nov 10, 2025 $0.388
-1.40%
$2.56 million $152,262
Nov 9, 2025 $0.394
+0.01%
$2.6 million $35,371
Nov 8, 2025 $0.394
+2.95%
$2.59 million $7,134
Nov 7, 2025 $0.382
+0.72%
$2.52 million $6,608
Nov 6, 2025 $0.38
-2.52%
$2.5 million $3,149
Nov 5, 2025 $0.39
-0.07%
$2.56 million $13,825
Nov 4, 2025 $0.39
-7.31%
$2.57 million $77,288
Nov 3, 2025 $0.421
-10.78%
$2.77 million $105,827
Nov 2, 2025 $0.471
-0.36%
$3.1 million $177,809
Nov 1, 2025 $0.473
-0.52%
$3.11 million $159,244
Oct 31, 2025 $0.476
+0.67%
$3.13 million $158,116
Oct 30, 2025 $0.475
-5.52%
$3.12 million $148,534
Oct 29, 2025 $0.502
+3.42%
$3.3 million $166,164
Oct 28, 2025 $0.486
-3.07%
$3.19 million $154,176
Oct 27, 2025 $0.501
-0.17%
$3.29 million $154,340
Oct 26, 2025 $0.502
-3.30%
$3.31 million $160,251
Oct 25, 2025 $0.519
+0.29%
$3.41 million $152,194
Oct 24, 2025 $0.518
+0.05%
$3.4 million $159,092
Oct 23, 2025 $0.518
+3.16%
$3.4 million $171,225
Oct 22, 2025 $0.497
-3.50%
$3.29 million $13,457
Oct 21, 2025 $0.518
-4.16%
$3.32 million $172,732
Oct 20, 2025 $0.532
-0.01%
$3.49 million $158,888
Oct 19, 2025 $0.538
+0.71%
$3.54 million $165,009
Oct 18, 2025 $0.538
+4.57%
$3.5 million $165,704
Oct 17, 2025 $0.516
-10.84%
$3.37 million $169,303
Oct 16, 2025 $0.566
-4.48%
$3.69 million $149,856
Oct 15, 2025 $0.592
-2.16%
$3.88 million $174,021
Oct 14, 2025 $0.608
-10.87%
$3.96 million $168,621
Oct 13, 2025 $0.659
-6.46%
$4.28 million $166,761
Oct 12, 2025 $0.705
+19.42%
$4.58 million $181,911
Oct 11, 2025 $0.59
+20.40%
$3.82 million $136,740
Oct 10, 2025 $0.509
-22.09%
$3.29 million $115,184
Oct 9, 2025 $0.653
+6.38%
$4.22 million $165,009
Oct 8, 2025 $0.611
+28.46%
$3.95 million $308,929
Oct 7, 2025 $0.476
+7.26%
$3.07 million $214,778
Oct 6, 2025 $0.444
+6.05%
$2.86 million $191,303
Oct 5, 2025 $0.422
+1.91%
$2.72 million $187,566
Oct 4, 2025 $0.412
+0.10%
$2.66 million $173,748
Oct 3, 2025 $0.414
+7.30%
$2.65 million $189,467
Oct 2, 2025 $0.386
-0.70%
$2.48 million $170,145
Oct 1, 2025 $0.384
+0.08%
$2.5 million $177,821
Sep 30, 2025 $0.382
-2.78%
$2.47 million $171,846
Sep 29, 2025 $0.392
+4.93%
$2.52 million $178,856
Sep 28, 2025 $0.382
-2.92%
$2.4 million $38,870
Sep 27, 2025 $0.385
-13.89%
$2.47 million $162,759
Sep 26, 2025 $0.417
-6.53%
$2.86 million $141,741
Sep 25, 2025 $0.413
-1.57%
$2.83 million $168,648
Sep 24, 2025 $0.43
-0.73%
$2.65 million $181,040
Sep 23, 2025 $0.434
+1.32%
$2.78 million $101,409