Leafly Holdings Inc (LFLY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.27272727273 | 1.32 | 1.37 | 1.195 | 29808 | 1.3065442 | CS |
| 4 | -0.31 | -18.6746987952 | 1.66 | 1.7 | 1.195 | 31499 | 1.38830584 | CS |
| 12 | -1.08 | -44.4444444444 | 2.43 | 2.47 | 1.195 | 42951 | 1.73501433 | CS |
| 26 | -0.82 | -37.7880184332 | 2.17 | 3.58 | 1.195 | 316213 | 2.21959347 | CS |
| 52 | -3.85 | -74.0384615385 | 5.2 | 5.88 | 1.195 | 365585 | 2.43467156 | CS |
| 156 | -133.45 | -98.9985163205 | 134.8 | 231.6 | 1.195 | 323369 | 30.47140815 | CS |
| 260 | -133.45 | -98.9985163205 | 134.8 | 231.6 | 1.195 | 323369 | 30.47140815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 1.35 | 0.06 | 4.65 | 1.28 | 1.3899999 | 1.18 | 77878 |
| 1734478500 | 1.29 | 0.02 | 1.57 | 1.29 | 1.3 | 1.195 | 37025 |
| 1734392100 | 1.27 | -0.01 | -0.78 | 1.32 | 1.32 | 1.26 | 16093 |
| 1734132900 | 1.28 | -0.06 | -4.48 | 1.3 | 1.32 | 1.28 | 30106 |
| 1734046500 | 1.34 | 0.01 | 0.75 | 1.32 | 1.35 | 1.28 | 45598 |
| 1733960100 | 1.33 | 0.05 | 3.89 | 1.32 | 1.33 | 1.3 | 20220 |
| 1733873700 | 1.2802 | -0.02 | -1.52 | 1.3 | 1.32 | 1.25 | 26126 |
| 1733787300 | 1.3 | 0.04 | 3.17 | 1.27 | 1.32 | 1.26 | 25079 |
| 1733528100 | 1.26 | -0.05 | -3.82 | 1.32 | 1.32 | 1.24 | 39363 |
| 1733441700 | 1.31 | -0.07 | -5.07 | 1.3799999 | 1.4 | 1.28 | 54963 |
| 1733355300 | 1.3799999 | 0.01 | 0.73 | 1.41 | 1.43 | 1.26 | 89126 |
| 1733268900 | 1.37 | -0.11 | -7.43 | 1.49 | 1.49 | 1.34 | 41276 |
| 1733182500 | 1.48 | 0.01 | 0.68 | 1.48 | 1.5024 | 1.4 | 21482 |
| 1732917840 | 1.47 | -0.05 | -2.97 | 1.52 | 1.52 | 1.46 | 19761 |
| 1732750500 | 1.5149999 | 0.02 | 1.68 | 1.49 | 1.5688 | 1.49 | 8143 |
| 1732664100 | 1.49 | -0.06 | -3.87 | 1.55 | 1.5864 | 1.49 | 13787 |
| 1732577700 | 1.55 | 0.04 | 2.65 | 1.51 | 1.61 | 1.51 | 29116 |
| 1732318500 | 1.51 | 0 | 0.00 | 1.51 | 1.6 | 1.51 | 11027 |
| 1732232100 | 1.51 | -0.07 | -4.43 | 1.58 | 1.6399999 | 1.5054 | 38790 |
| 1732145700 | 1.58 | -0.13 | -7.60 | 1.66 | 1.7 | 1.57 | 51880 |
| 1732059300 | 1.71 | 0.1 | 6.21 | 1.62 | 1.7393 | 1.5782 | 37762 |
| 1731972900 | 1.61 | 0.07 | 4.55 | 1.54 | 1.627 | 1.54 | 15891 |
| 1731713700 | 1.54 | -0.02 | -1.28 | 1.54 | 1.6027 | 1.53 | 42302 |
| 1731627300 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.6299999 | 1.51 | 36118 |
| 1731540900 | 1.6299999 | 0.11 | 7.24 | 1.49 | 1.65 | 1.4849 | 65417 |
| 1731454500 | 1.52 | 0.04 | 2.71 | 1.5 | 1.65 | 1.47 | 127210 |
| 1731368100 | 1.4799 | 0.01 | 0.67 | 1.48 | 1.5899 | 1.3501 | 28942 |
| 1731108900 | 1.47 | -0.02 | -1.34 | 1.49 | 1.5057 | 1.321 | 62304 |
| 1731022500 | 1.49 | 0.09 | 6.43 | 1.4 | 1.688 | 1.4 | 54683 |
| 1730936100 | 1.4 | -0.4 | -22.22 | 1.67 | 1.71 | 1.37 | 88982 |
| 1730849700 | 1.8 | -0.04 | -2.17 | 1.86 | 1.86 | 1.78 | 12972 |
| 1730763300 | 1.84 | 0.12 | 6.98 | 1.76 | 1.87 | 1.73 | 49887 |
| 1730500500 | 1.72 | -0.02 | -1.15 | 1.74 | 1.8109 | 1.68 | 45840 |
| 1730414100 | 1.74 | -0.03 | -1.69 | 1.73 | 1.79 | 1.7 | 11617 |
| 1730327700 | 1.77 | -0.03 | -1.67 | 1.75 | 1.95 | 1.7312 | 59019 |
| 1730241300 | 1.8 | -0.14 | -7.22 | 1.95 | 1.99 | 1.7 | 128869 |
| 1730154900 | 1.94 | -0.03 | -1.52 | 1.93 | 1.9695 | 1.92 | 9984 |
| 1729895700 | 1.9699 | 0.07 | 3.68 | 1.97 | 1.9716 | 1.88 | 19614 |
| 1729809300 | 1.9 | 0.01 | 0.53 | 1.9 | 1.97 | 1.87 | 15458 |
| 1729722900 | 1.89 | -0.03 | -1.56 | 1.89 | 1.9899 | 1.87 | 14704 |
| 1729636500 | 1.92 | -0.05 | -2.54 | 1.95 | 2.0499 | 1.9 | 64369 |
| 1729550100 | 1.97 | -0.04 | -1.99 | 2.0299999 | 2.0299999 | 1.94 | 12497 |
| 1729290900 | 2.0099999 | 0.05 | 2.55 | 2.0299999 | 2.07 | 1.96 | 38056 |
| 1729204500 | 1.96 | -0.1 | -4.85 | 2.09 | 2.1099 | 1.96 | 27741 |
| 1729118100 | 2.06 | 0.07 | 3.26 | 2 | 2.085 | 1.96 | 54747 |
| 1729031700 | 1.995 | 0.06 | 2.84 | 1.95 | 2.06 | 1.92 | 72611 |
| 1728945300 | 1.94 | -0.05 | -2.61 | 2.0299999 | 2.0299999 | 1.9 | 29249 |
| 1728686100 | 1.992 | 0.04 | 2.15 | 1.97 | 2.1227999 | 1.9 | 63272 |
| 1728599700 | 1.95 | -0.03 | -1.52 | 1.98 | 1.98 | 1.91 | 20538 |
| 1728513300 | 1.98 | 0.01 | 0.51 | 1.98 | 1.98 | 1.92 | 29687 |
| 1728426900 | 1.97 | 0.03 | 1.55 | 1.99 | 1.9999 | 1.9002 | 59879 |
| 1728340500 | 1.94 | 0.07 | 3.74 | 1.86 | 1.9795 | 1.86 | 16695 |
| 1728081300 | 1.87 | -0.08 | -4.10 | 1.92 | 2.13 | 1.87 | 37015 |
| 1727994900 | 1.95 | 0.07 | 3.72 | 1.87 | 1.9811 | 1.86 | 27737 |
| 1727908500 | 1.88 | -0.04 | -2.08 | 1.86 | 2.008 | 1.85 | 46469 |
| 1727822100 | 1.92 | -0.18 | -8.57 | 2.07 | 2.075 | 1.89 | 85419 |
| 1727735700 | 2.1 | -0.08 | -3.67 | 2.12 | 2.1462 | 2.05 | 63607 |
| 1727476500 | 2.18 | 0.01 | 0.46 | 2.12 | 2.24 | 2.08 | 63107 |
| 1727390100 | 2.17 | -0.13 | -5.65 | 2.2 | 2.3 | 2.15 | 87814 |
| 1727303700 | 2.3 | -0.12 | -4.96 | 2.43 | 2.47 | 2.14 | 118988 |
| 1727217300 | 2.42 | -0.07 | -2.81 | 2.5299999 | 2.65 | 2.29 | 360900 |
| 1727130900 | 2.49 | 0.17 | 7.33 | 2.18 | 2.5299999 | 2.06 | 885731 |
| 1726871700 | 2.32 | 0.53 | 29.61 | 3.43 | 3.58 | 2.14 | 30377140 |
| 1726785300 | 1.79 | 0.01 | 0.56 | 1.85 | 1.85 | 1.7787 | 4724805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
