Dark

LFTO
Liftoff Mobile, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 12:32:12 PM EDT

25.14USD-0.672%(-0.17)151,777

25.10Bid 28.79Ask 3.69Spread

Pre-market

Aug 6, 2026 9:08:30 AM EDT

25.45USD0.000%(+25.45)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

25.61USD-0.370%(-0.09)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	24.9600	25.7600	24.9600	25.1400	-0.672%	151,777	0.000%
2026-08-10	25.3200	26.2600	24.8900	25.3100	-1.632%	504,084	-0.672%
2026-08-07	23.4500	25.9250	22.8200	25.7300	+10.287%	764,289	-2.293%
2026-08-06	25.3300	25.4000	21.6000	23.3300	-9.186%	1,185,223	+7.758%
2026-08-05	25.3400	26.5000	24.8350	25.6900	+0.706%	746,362	-2.141%
2026-08-04	22.9600	25.9700	22.5100	25.5100	+13.681%	1,048,155	-1.450%
2026-08-03	22.3100	22.8150	22.1900	22.4400	+1.081%	399,704	+12.032%
2026-07-31	21.8800	22.4200	21.5600	22.2000	+1.093%	602,329	+13.243%
2026-07-30	22.2600	22.6700	21.8541	21.9600	-1.215%	460,884	+14.481%
2026-07-29	22.0400	22.4900	21.4300	22.2300	+0.090%	777,624	+13.090%
2026-07-28	22.7400	22.9400	22.0250	22.2100	-2.630%	307,411	+13.192%
2026-07-27	22.3200	22.9500	22.0400	22.8100	+3.026%	288,579	+10.215%
2026-07-24	22.2400	22.4900	21.6300	22.1400	-0.539%	282,038	+13.550%
2026-07-23	22.3400	22.9900	21.5018	22.2600	-0.358%	503,518	+12.938%
2026-07-22	22.5200	22.6800	22.0000	22.3400	-1.150%	452,299	+12.534%
2026-07-21	22.8000	23.6000	22.4400	22.6000	-2.418%	495,701	+11.239%
2026-07-20	22.5100	23.8900	22.1600	23.1600	+2.433%	409,698	+8.549%
2026-07-17	22.3000	23.2900	22.0000	22.6100	-0.221%	443,241	+11.190%
2026-07-16	23.6400	24.0200	22.5300	22.6600	-5.858%	519,089	+10.944%
2026-07-15	23.3800	24.2300	23.2400	24.0700	+2.951%	626,130	+4.445%
2026-07-14	24.3000	24.5900	22.5300	23.3800	-2.461%	457,963	+7.528%
2026-07-13	24.4000	25.4300	23.7000	23.9700	-3.464%	610,052	+4.881%
2026-07-10	24.7900	25.7200	24.4200	24.8300	+0.161%	772,015	+1.248%
2026-07-09	23.2500	25.9600	23.1300	24.7900	+4.909%	762,307	+1.412%
2026-07-08	21.8700	23.8250	21.8700	23.6300	+5.656%	590,057	+6.390%
2026-07-07	23.1700	23.3900	21.8000	22.3650	-3.558%	517,169	+12.408%
2026-07-06	24.1900	24.7500	22.7500	23.1900	-5.192%	686,060	+8.409%
2026-07-02	24.8500	24.9100	23.9900	24.4600	-2.082%	1,490,581	+2.780%
2026-07-01	24.0100	25.4600	23.4500	24.9800	+3.997%	1,895,422	+0.641%
2026-06-30	25.3100	25.9500	23.2300	24.0200	-5.693%	1,063,192	+4.663%
2026-06-29	27.9400	27.9400	25.2100	25.4700	-6.993%	1,879,179	-1.296%
2026-06-26	25.4700	27.5800	25.0900	27.3850	+6.226%	624,386	-8.198%
2026-06-25	26.4900	27.3200	25.0001	25.7800	-4.519%	675,789	-2.483%
2026-06-24	25.3500	27.2900	24.3750	27.0000	+6.299%	1,302,494	-6.889%
2026-06-23	24.5500	26.0300	23.9850	25.4000	+1.967%	982,855	-1.024%
2026-06-22	26.8700	27.2000	24.9100	24.9100	-6.529%	432,071	+0.923%
2026-06-18	25.3200	27.8600	25.3200	26.6500	-0.075%	674,573	-5.666%
2026-06-17	24.7800	27.7000	24.4801	26.6700	+7.065%	667,719	-5.737%
2026-06-16	25.3400	25.9300	24.3154	24.9100	-1.891%	711,382	+0.923%
2026-06-15	25.0000	26.4899	24.3000	25.3900	+3.717%	905,702	-0.985%
2026-06-12	25.6500	26.0000	24.4800	24.4800	-4.599%	482,271	+2.696%
2026-06-11	24.6700	26.5700	23.0800	25.6600	+3.803%	1,135,922	-2.027%
2026-06-10	25.3700	26.2800	24.2100	24.7200	-4.075%	2,211,375	+1.699%
2026-06-09	26.7000	28.6000	25.7700	25.7700	-4.591%	1,356,154	-2.445%
2026-06-08	27.1200	28.7000	26.7200	27.0100	+0.484%	1,013,583	-6.923%
2026-06-05	27.5100	30.0980	25.9900	26.8800	-5.518%	3,325,733	-6.473%
2026-06-04	25.1000	28.7975	24.5000	28.4500	0.000%	11,661,459	-11.634%

.dark-mode .hl9Gdt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hl9Gdt{ color: #333333; background-color: white; border: 2px solid #333333; }LFTOLiftoff Mobile, Inc. Common Stockstock NASDAQ

LFTO
Liftoff Mobile, Inc. Common Stock
stock NASDAQ