Skip to main content

Leafly Holdings, Inc. - Common Stock (NQ: LFLY )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.260 3.650 2.960 3.030 139,143 -0.27(-8.18%)
Mar 26, 2024 3.050 3.440 2.980 3.300 115,103 +0.31(+10.37%)
Mar 25, 2024 3.860 3.860 2.990 2.990 126,771 -0.77(-20.48%)
Mar 22, 2024 2.830 3.800 2.800 3.760 415,189 +0.93(+32.86%)
Mar 21, 2024 2.840 3.160 2.640 2.830 46,864 -0.01(-0.35%)
Mar 20, 2024 2.510 2.920 2.350 2.840 127,389 +0.33(+13.14%)
Mar 19, 2024 2.350 2.600 2.227 2.510 105,664 +0.09(+3.72%)
Mar 18, 2024 2.540 2.980 2.340 2.420 218,913 +0.22(+10.00%)
Mar 15, 2024 2.300 2.690 2.060 2.200 41,025 -0.05(-2.22%)
Mar 14, 2024 2.170 2.290 2.108 2.250 7,969 -0.06(-2.60%)
Mar 13, 2024 2.140 2.320 2.110 2.310 11,317 +0.10(+4.52%)
Mar 12, 2024 2.400 2.423 2.200 2.210 23,464 -0.16(-6.75%)
Mar 11, 2024 2.550 2.680 2.346 2.370 11,886 -0.13(-5.20%)
Mar 08, 2024 2.700 2.790 2.460 2.500 29,610 -0.20(-7.41%)
Mar 07, 2024 2.580 2.760 2.570 2.700 9,526 +0.08(+3.05%)
Mar 06, 2024 2.750 2.790 2.508 2.620 19,585 -0.06(-2.42%)
Mar 05, 2024 2.520 2.940 2.500 2.685 45,894 +0.19(+7.40%)
Mar 04, 2024 3.010 3.060 2.500 2.500 19,555 -0.42(-14.38%)
Mar 01, 2024 2.970 3.060 2.900 2.920 12,178 -0.14(-4.58%)
Feb 29, 2024 3.101 3.378 2.960 3.060 11,344 -0.04(-1.29%)
Feb 28, 2024 3.247 3.290 3.060 3.100 6,911 -0.02(-0.64%)
Feb 27, 2024 3.500 3.500 3.070 3.120 11,797 -0.46(-12.97%)
Feb 26, 2024 4.040 4.040 3.500 3.585 5,506 -0.02(-0.42%)
Feb 23, 2024 3.620 3.770 3.600 3.600 6,817 +0.08(+2.42%)
Feb 22, 2024 3.640 3.665 3.391 3.515 6,399 -0.01(-0.28%)
Feb 21, 2024 3.710 3.774 3.510 3.525 7,983 -0.27(-6.99%)
Feb 20, 2024 3.700 3.871 3.700 3.790 9,360 +0.12(+3.27%)
Feb 16, 2024 3.260 3.810 3.260 3.670 24,647 +0.38(+11.55%)
Feb 15, 2024 3.150 3.310 3.050 3.290 5,666 +0.27(+8.94%)
Feb 14, 2024 3.230 3.227 3.010 3.020 60,154 +0.03(+1.00%)
Feb 13, 2024 3.170 3.275 2.950 2.990 51,576 -0.29(-8.84%)
Feb 12, 2024 3.490 3.640 3.260 3.280 38,463 -0.18(-5.29%)
Feb 09, 2024 3.650 3.650 3.410 3.463 16,290 -0.14(-3.80%)
Feb 08, 2024 4.000 4.000 3.600 3.600 14,140 -0.26(-6.74%)
Feb 07, 2024 4.390 4.390 3.830 3.860 15,371 -0.13(-3.26%)
Feb 06, 2024 3.950 4.190 3.950 3.990 5,793 +0.17(+4.45%)
Feb 05, 2024 4.210 4.250 3.808 3.820 4,665 -0.38(-9.05%)
Feb 02, 2024 4.390 4.450 3.980 4.200 17,240 -0.25(-5.62%)
Feb 01, 2024 4.560 4.658 4.355 4.450 28,895 -0.11(-2.41%)
Jan 31, 2024 4.700 4.770 4.510 4.560 5,546 -0.16(-3.39%)
Jan 30, 2024 4.800 4.800 4.720 4.720 10,815 -0.08(-1.67%)
Jan 29, 2024 4.760 4.800 4.760 4.800 2,228 +0.22(+4.80%)
Jan 26, 2024 4.710 4.750 4.580 4.580 1,735 -0.12(-2.55%)
Jan 25, 2024 4.660 4.770 4.660 4.700 1,817 +0.04(+0.86%)
Jan 24, 2024 4.650 4.705 4.620 4.660 3,792 +0.05(+0.98%)
Jan 23, 2024 4.920 4.920 4.570 4.615 16,435 -0.01(-0.11%)
Jan 22, 2024 4.730 4.760 4.578 4.620 5,517 +0.00(+0.11%)
Jan 19, 2024 4.474 4.640 4.474 4.615 8,138 -0.08(-1.81%)
Jan 18, 2024 4.720 4.810 4.520 4.700 9,063 +0.13(+2.84%)
Jan 17, 2024 4.560 4.690 4.550 4.570 3,113 -0.13(-2.77%)
Jan 16, 2024 4.950 4.900 4.630 4.700 10,963 -0.25(-5.05%)
Jan 12, 2024 4.640 4.950 4.637 4.950 11,261 +0.33(+7.14%)
Jan 11, 2024 4.660 4.660 4.620 4.620 790 -0.19(-3.95%)
Jan 10, 2024 4.610 4.810 4.578 4.810 2,753 +0.03(+0.69%)
Jan 09, 2024 4.700 4.840 4.650 4.777 3,007 +0.01(+0.15%)
Jan 08, 2024 4.730 4.869 4.535 4.770 9,929 +0.01(+0.21%)
Jan 05, 2024 4.620 4.835 4.620 4.760 2,432 +0.05(+1.06%)
Jan 04, 2024 4.890 4.940 4.534 4.710 5,582 -0.09(-1.87%)
Jan 03, 2024 4.790 5.094 4.790 4.800 10,879 -0.10(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.