NasdaqCM - Nasdaq Real Time Price USD

Leafly Holdings, Inc. (LFLY)

Compare
1.4378
-0.0122
(-0.84%)
As of 3:30:47 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.43001.44001.42001.43781.437810,093
Jan 14, 20251.41001.49001.40001.41001.410039,000
Jan 13, 20251.47001.47001.35401.40001.400011,100
Jan 10, 20251.54001.55001.46101.47001.47009,500
Jan 8, 20251.59001.59001.41901.53001.530017,500
Jan 7, 20251.68001.68001.56001.59001.590015,000
Jan 6, 20251.67001.75001.65001.66001.660021,400
Jan 3, 20251.62001.68201.54001.63701.637017,200
Jan 2, 20251.64001.73301.58001.61701.617019,200
Dec 31, 20241.51001.60001.38001.57001.570054,400
Dec 30, 20241.57001.59201.47001.53301.533026,000
Dec 27, 20241.64001.67001.55001.57001.570036,400
Dec 26, 20241.75001.75001.57001.68001.680032,100
Dec 24, 20241.54001.77801.54001.75001.750026,400
Dec 23, 20241.56001.79801.45001.59001.590057,500
Dec 20, 20241.51001.69001.42001.62001.620067,900
Dec 19, 20241.33001.76001.10001.57601.5760196,700
Dec 18, 20241.28001.39001.18001.35001.350077,900
Dec 17, 20241.29001.30001.19501.29001.290037,000
Dec 16, 20241.32001.32001.26001.27001.270016,100
Dec 13, 20241.30001.32001.28001.28001.280030,100
Dec 12, 20241.32001.35001.28001.34001.340045,600
Dec 11, 20241.32001.33001.30001.33001.330020,000
Dec 10, 20241.30001.32001.25001.28001.280026,100
Dec 9, 20241.27001.32001.26001.30001.300025,100
Dec 6, 20241.32001.32001.24001.26001.260039,300
Dec 5, 20241.38001.40001.28001.31001.310055,000
Dec 4, 20241.41001.43001.26001.38001.380089,100
Dec 3, 20241.49001.49001.34001.37001.370041,300
Dec 2, 20241.47201.50201.40001.48001.480021,500
Nov 29, 20241.52001.52001.46001.47001.470019,800
Nov 27, 20241.49001.56901.49001.51501.51508,100
Nov 26, 20241.55001.58601.49001.49001.490013,800
Nov 25, 20241.51001.61001.51001.55001.550029,100
Nov 22, 20241.51001.60001.51001.51001.510012,100
Nov 21, 20241.58001.64001.50501.51001.510038,800
Nov 20, 20241.66001.70001.57001.58001.580051,900
Nov 19, 20241.62001.73901.57801.71001.710037,800
Nov 18, 20241.54001.62701.54001.61001.610015,900
Nov 15, 20241.58001.60301.53001.54001.540042,300
Nov 14, 20241.63001.63001.51001.56001.560036,100
Nov 13, 20241.49001.65001.48501.63001.630065,400
Nov 12, 20241.50001.65001.47001.52001.5200127,300
Nov 11, 20241.48001.59001.35001.48001.480028,900
Nov 8, 20241.49001.50601.32101.47001.470062,300
Nov 7, 20241.40001.68801.40001.49001.490057,000
Nov 6, 20241.67001.77001.37001.40001.400090,700
Nov 5, 20241.86001.86001.78001.80001.800013,000
Nov 4, 20241.76001.87001.73001.84001.840049,900
Nov 1, 20241.74001.81101.68001.72001.720045,800
Oct 31, 20241.73001.79001.70001.74001.740011,600
Oct 30, 20241.75001.95001.73101.77001.770059,000
Oct 29, 20241.95001.99001.70001.80001.8000128,900
Oct 28, 20241.93001.97001.92001.94001.940010,000
Oct 25, 20241.97001.97201.88001.97001.970019,600
Oct 24, 20241.92001.97001.87001.90001.900015,500
Oct 23, 20241.89001.99001.87001.89001.890014,700
Oct 22, 20241.95002.05001.90001.92001.920064,400
Oct 21, 20242.03002.03001.94001.97001.970012,500
Oct 18, 20242.03002.07001.96002.01002.010038,100
Oct 17, 20242.09002.11001.96001.96001.960027,700
Oct 16, 20241.97002.08501.96002.06002.060054,700
Oct 15, 20241.99802.06001.92001.99501.995072,600
Oct 14, 20242.03002.03001.90001.94001.940029,200
Oct 11, 20241.97002.12301.90001.99201.992063,300
Oct 10, 20241.98001.98001.91001.95001.950020,800
Oct 9, 20241.95501.98001.92001.98001.980029,700
Oct 8, 20241.99002.00001.90001.97001.970059,900
Oct 7, 20241.86001.98001.86001.94001.940016,700
Oct 4, 20241.92002.13001.87001.87001.870037,000
Oct 3, 20241.87001.98101.86001.95001.950027,700
Oct 2, 20241.86002.00801.85001.88001.880046,400
Oct 1, 20242.07002.07501.89001.92001.920088,000
Sep 30, 20242.12002.14602.05002.10002.100063,600
Sep 27, 20242.12002.24002.08002.18002.180064,000
Sep 26, 20242.20002.30002.15002.17002.170087,100
Sep 25, 20242.43002.43602.14002.30002.3000120,500
Sep 24, 20242.53002.65002.29002.49002.4900363,000
Sep 23, 20242.18002.53002.06002.49002.4900892,300
Sep 20, 20243.43003.58002.14002.32002.320030,479,200
Sep 19, 20241.79001.80001.77901.79001.79005,166,100
Sep 18, 20241.79001.82001.77001.78001.78004,000
Sep 17, 20241.81401.81401.78001.80001.80003,800
Sep 16, 20241.76001.81001.74001.81001.810012,300
Sep 13, 20241.81001.82001.76001.80001.800010,600
Sep 12, 20241.85001.88501.73001.81001.810025,500
Sep 11, 20241.93001.93001.85001.92801.92806,100
Sep 10, 20241.92001.93001.87001.88001.88001,100
Sep 9, 20241.88001.94001.85001.93501.93504,800
Sep 6, 20241.90001.90001.85001.85801.85802,900
Sep 5, 20241.86001.93001.86001.90001.90001,800
Sep 4, 20241.94002.01001.85001.85001.850041,600
Sep 3, 20241.90001.90001.85001.88501.88502,700
Aug 30, 20241.82001.93001.82001.85001.850020,100
Aug 29, 20241.89001.89001.85001.85001.850012,000
Aug 28, 20241.88001.90001.85001.87001.870013,900
Aug 27, 20241.98002.03001.85001.85001.850018,500
Aug 26, 20241.96002.04001.96001.98001.98007,000
Aug 23, 20242.00002.02001.90001.95201.95206,800
Aug 22, 20241.97001.97001.97001.97001.97001,600
Aug 21, 20241.93002.05001.92002.00002.00008,100
Aug 20, 20241.96001.96001.92001.93901.93905,500
Aug 19, 20241.96002.00001.91001.94001.94005,700
Aug 16, 20241.90002.00001.90001.98001.980011,600
Aug 15, 20242.05002.05001.90001.90001.90009,100
Aug 14, 20242.05002.10002.00002.05002.050017,100
Aug 13, 20241.98002.11301.98002.09002.090012,200
Aug 12, 20242.03002.03801.98001.98601.986011,800
Aug 9, 20242.10002.10001.92002.05002.050024,400
Aug 8, 20242.13002.24002.10502.16002.160021,700
Aug 7, 20242.15002.15902.06002.06002.06008,100
Aug 6, 20242.12002.12002.04002.10802.108016,500
Aug 5, 20242.05002.12002.00002.05002.050011,700
Aug 2, 20242.17002.20002.14002.16002.160012,800
Aug 1, 20242.33002.35002.16202.25002.25004,000
Jul 31, 20242.36002.36002.26002.26002.260012,700
Jul 30, 20242.26202.40002.21002.35002.35007,500
Jul 29, 20242.22002.29002.11502.29002.29009,900
Jul 26, 20242.43002.43002.14502.22002.220012,500
Jul 25, 20242.27002.27002.13002.17002.17006,600
Jul 24, 20242.18002.27002.10002.12002.120068,000
Jul 23, 20242.24002.55002.21002.43002.430098,100
Jul 22, 20242.15002.30002.15002.28002.280047,000
Jul 19, 20242.12602.15502.06002.13002.13009,600
Jul 18, 20242.17002.25002.11002.14002.14009,500
Jul 17, 20242.20002.32102.08202.17002.170056,800
Jul 16, 20242.16002.38002.14002.19002.190014,500
Jul 15, 20242.18002.23002.00002.12002.120067,400
Jul 12, 20242.18002.26002.13002.25002.250027,400
Jul 11, 20242.10002.21002.09002.18002.180035,700
Jul 10, 20242.11002.17502.06002.09002.090016,300
Jul 9, 20242.17002.19002.10002.11002.110013,000
Jul 8, 20242.10002.20002.04202.10002.100010,900
Jul 5, 20242.07002.10002.04002.10002.100011,300
Jul 3, 20242.00002.16302.00002.05002.050022,000
Jul 2, 20242.06002.15002.02002.10002.100027,000
Jul 1, 20242.05002.15002.02002.09002.090031,000
Jun 28, 20242.17002.28802.01002.01002.010022,600
Jun 27, 20242.29002.38102.24002.25002.250010,900
Jun 26, 20242.19002.30602.19002.24002.240025,200
Jun 25, 20242.26002.40002.26002.34502.345041,900
Jun 24, 20242.39002.42002.31002.41002.410028,300
Jun 21, 20242.35002.42002.20002.40002.400053,000
Jun 20, 20242.25002.34502.24002.34502.345051,300
Jun 18, 20242.17002.26002.17002.25002.250032,900
Jun 17, 20242.28002.34002.16402.24002.240086,500
Jun 14, 20242.22002.45002.22002.37502.375071,700
Jun 13, 20242.45002.63002.21002.27002.2700106,000
Jun 12, 20242.71002.86102.45002.51002.5100238,200
Jun 11, 20243.01003.03002.62002.83002.8300378,500
Jun 10, 20242.61003.33002.59002.91002.91003,616,500
Jun 7, 20243.05004.22002.47002.60002.600036,843,100
Jun 6, 20241.52002.87001.45302.02002.02004,592,500
Jun 5, 20241.57001.57001.45001.54001.540023,800
Jun 4, 20241.43001.52001.37001.52001.520045,500
Jun 3, 20241.50001.53001.40001.46001.460040,800
May 31, 20241.58001.60001.47001.50001.500030,900
May 30, 20241.65001.65001.54001.60001.600031,400
May 29, 20241.66001.66001.50001.63001.630029,100
May 28, 20241.83201.83201.63001.67001.670028,000
May 24, 20241.69001.78001.65001.76001.760032,400
May 23, 20241.80001.80001.61501.67001.670038,700
May 22, 20241.75001.86901.73501.76001.760026,100
May 21, 20241.88001.92001.65001.69001.690066,500
May 20, 20242.00002.03601.81001.83001.830040,600
May 17, 20242.00002.04001.91001.91001.910034,800
May 16, 20241.86002.12001.86002.00002.0000303,400
May 15, 20241.89001.91001.83001.88001.880027,800
May 14, 20241.87001.98601.80001.81001.8100112,600
May 13, 20241.95002.14601.82001.86001.8600197,800
May 10, 20242.38002.45001.87001.90001.9000122,900
May 9, 20242.63002.66502.33002.45002.450085,400
May 8, 20242.90003.03202.50002.57002.570037,000
May 7, 20243.00003.30002.88002.93002.930063,700
May 6, 20242.91003.09002.82002.99002.990028,200
May 3, 20242.99003.21002.81002.85002.850063,000
May 2, 20243.10003.15002.83002.99002.990039,800
May 1, 20243.21003.21002.75003.00003.0000156,400
Apr 30, 20242.11003.35002.10003.18003.1800694,900
Apr 29, 20242.05002.17901.94002.10002.100037,200
Apr 26, 20241.95002.14501.90002.04002.040065,600
Apr 25, 20242.09002.23001.90001.95001.950054,400
Apr 24, 20242.15002.15102.03002.12002.12007,700
Apr 23, 20242.16002.23002.03002.13002.130082,400
Apr 22, 20242.19002.19802.11002.19002.19006,500
Apr 19, 20242.16002.30002.12002.17002.17007,300
Apr 18, 20242.13002.33002.01002.22002.220046,200
Apr 17, 20241.96002.14001.96002.08002.080049,800
Apr 16, 20242.19002.21001.97001.98001.980057,000
Apr 15, 20242.31002.40302.16002.17002.170057,600
Apr 12, 20242.76002.81002.34002.34502.345087,100
Apr 11, 20242.90002.99002.75202.76002.760021,300
Apr 10, 20242.97003.04002.68002.99302.993037,400
Apr 9, 20243.36003.36003.01003.02003.020026,700
Apr 8, 20243.32003.64003.26003.40003.400051,000
Apr 5, 20243.57003.85003.12003.32003.3200107,500
Apr 4, 20243.65004.35003.31003.43003.4300214,900
Apr 3, 20243.30003.71403.15003.65003.6500219,800
Apr 2, 20243.13003.48203.13003.30003.300048,200
Apr 1, 20243.35003.41003.05003.24003.2400177,600
Mar 28, 20243.11003.16902.79002.96002.9600105,000
Mar 27, 20243.26003.65002.96003.03003.0300140,200
Mar 26, 20243.05003.44002.98003.30003.3000115,100
Mar 25, 20243.86003.86002.99002.99002.9900127,100
Mar 22, 20242.83003.80002.80003.76003.7600413,600
Mar 21, 20242.84003.16002.64002.83002.830046,800
Mar 20, 20242.51002.92002.35002.84002.8400127,400
Mar 19, 20242.35002.60002.22702.51002.5100105,600
Mar 18, 20242.54002.98002.34002.42002.4200219,100
Mar 15, 20242.30002.69002.06002.20002.200039,700
Mar 14, 20242.17002.29002.10802.25002.25007,900
Mar 13, 20242.14002.32002.11002.31002.310011,300
Mar 12, 20242.40002.42302.20002.21002.210023,400
Mar 11, 20242.55002.68002.34602.37002.370011,700
Mar 8, 20242.70002.79002.46002.50002.500029,600
Mar 7, 20242.58002.76002.57002.70002.700010,400
Mar 6, 20242.74602.79002.50802.62002.620020,100
Mar 5, 20242.52002.94002.50002.68502.685045,900
Mar 4, 20243.01003.06002.50002.50002.500019,600
Mar 1, 20242.97003.06002.90002.92002.920012,200
Feb 29, 20243.10103.37802.96003.06003.060011,300
Feb 28, 20243.24703.29003.06003.10003.10006,900
Feb 27, 20243.50003.50003.07003.12003.120011,800
Feb 26, 20244.04004.04003.50003.58503.58505,500
Feb 23, 20243.62003.77003.60003.60003.60006,800
Feb 22, 20243.64003.66503.39103.51503.51506,400
Feb 21, 20243.71003.77403.51003.52503.52508,000
Feb 20, 20243.70003.87103.70003.79003.79009,400
Feb 16, 20243.26003.81003.26003.67003.670024,600
Feb 15, 20243.15003.31003.05003.29003.29005,700
Feb 14, 20243.22703.22703.01003.02003.020060,200
Feb 13, 20243.17003.27502.95002.99002.990051,600
Feb 12, 20243.49003.64003.26003.28003.280038,500
Feb 9, 20243.65003.65003.41003.46303.463016,300
Feb 8, 20244.00004.00003.60003.60003.600014,600
Feb 7, 20244.39004.39003.83003.86003.860015,400
Feb 6, 20243.95004.19003.95003.99003.99005,800
Feb 5, 20244.21004.25003.80803.82003.82004,700
Feb 2, 20244.39004.45003.98004.20004.200017,200
Feb 1, 20244.56004.65804.35504.45004.450028,900
Jan 31, 20244.70004.77004.51004.56004.56005,500
Jan 30, 20244.80004.80004.72004.72004.720010,800
Jan 29, 20244.76004.80004.76004.80004.80002,200
Jan 26, 20244.71004.75004.58004.58004.58001,700
Jan 25, 20244.66004.77004.66004.70004.70001,800
Jan 24, 20244.65004.70504.62004.66004.66003,800
Jan 23, 20244.92004.92004.57004.61504.615016,400
Jan 22, 20244.73004.76004.57804.62004.62005,500
Jan 19, 20244.47404.64004.47404.61504.61508,100
Jan 18, 20244.72004.81004.52004.70004.70009,100
Jan 17, 20244.56004.69004.55004.57004.57003,100
Jan 16, 20244.95004.95004.63004.70004.700011,000

Related Tickers

SLE Super League Enterprise, Inc.
0.5802
-8.92%
 
0ZG.F Zillow Group, Inc.
66.50
+0.70%
 
MNYWW MoneyHero Limited
0.0502
+10.09%
 
ANGI Angi Inc.
1.8099
+6.46%
 
TRVG trivago N.V.
2.7000
+1.50%
 
THRY Thryv Holdings, Inc.
15.43
+8.97%
 
AREN The Arena Group Holdings, Inc.
1.2300
+2.50%
 
BOOM.L Audioboom Group plc
436.00
+7.65%
 
MNY MoneyHero Limited
1.0850
-2.25%
 
NRDS NerdWallet, Inc.
14.23
+3.34%