LFTO
Liftoff Mobile, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:55 PM EDT
15.15USD-3.380%(-0.53)717,534
Pre-marketOct 2, 2026 9:27:30 AM EDT
15.93USD+1.594%(+0.25)
LFTO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.88 | 15.88 | 15.12 | 15.15 | -3.257% | 718,808 | 0.000% |
| 2026-10-01 | 15.89 | 15.98 | 15.12 | 15.66 | -0.886% | 942,245 | -3.257% |
| 2026-09-30 | 15.82 | 16.25 | 15.68 | 15.80 | -0.190% | 1,084,703 | -4.114% |
| 2026-09-29 | 15.66 | 15.93 | 15.47 | 15.83 | +1.086% | 559,842 | -4.296% |
| 2026-09-28 | 15.80 | 16.05 | 15.40 | 15.66 | -1.571% | 485,356 | -3.257% |
| 2026-09-25 | 15.95 | 16.19 | 15.80 | 15.91 | -0.063% | 300,456 | -4.777% |
| 2026-09-24 | 16.04 | 16.25 | 15.72 | 15.92 | -1.057% | 434,933 | -4.837% |
| 2026-09-23 | 16.27 | 16.28 | 15.92 | 16.09 | -1.590% | 548,618 | -5.842% |
| 2026-09-22 | 17.58 | 17.86 | 16.14 | 16.35 | -7.365% | 1,722,041 | -7.339% |
| 2026-09-21 | 16.45 | 18.00 | 16.26 | 17.65 | +7.688% | 829,275 | -14.164% |
| 2026-09-18 | 17.40 | 17.50 | 16.17 | 16.39 | -5.913% | 6,439,360 | -7.566% |
| 2026-09-17 | 17.59 | 18.00 | 17.26 | 17.42 | -0.966% | 761,215 | -13.031% |
| 2026-09-16 | 18.27 | 18.28 | 17.15 | 17.59 | -3.722% | 742,306 | -13.872% |
| 2026-09-15 | 18.63 | 18.92 | 18.17 | 18.27 | -1.932% | 805,364 | -17.077% |
| 2026-09-14 | 18.42 | 18.95 | 18.10 | 18.63 | +1.526% | 363,589 | -18.680% |
| 2026-09-11 | 17.87 | 18.67 | 17.61 | 18.35 | +4.558% | 516,585 | -17.439% |
| 2026-09-10 | 18.01 | 18.44 | 17.47 | 17.55 | -5.135% | 800,471 | -13.675% |
| 2026-09-09 | 18.53 | 18.98 | 18.13 | 18.50 | -0.804% | 494,317 | -18.108% |
| 2026-09-08 | 18.60 | 18.91 | 18.06 | 18.65 | -0.480% | 620,084 | -18.767% |
| 2026-09-04 | 18.48 | 18.82 | 18.32 | 18.74 | +0.107% | 666,213 | -19.157% |
| 2026-09-03 | 18.98 | 19.14 | 18.44 | 18.72 | +0.107% | 685,825 | -19.071% |
| 2026-09-02 | 18.73 | 19.02 | 18.02 | 18.70 | -0.160% | 687,122 | -18.984% |
| 2026-09-01 | 18.55 | 18.82 | 17.90 | 18.73 | +0.807% | 817,602 | -19.114% |
| 2026-08-31 | 18.75 | 19.00 | 18.35 | 18.58 | -1.745% | 433,272 | -18.461% |
| 2026-08-28 | 18.68 | 19.34 | 18.46 | 18.91 | +1.503% | 361,312 | -19.884% |
| 2026-08-27 | 18.52 | 19.00 | 18.50 | 18.63 | +1.030% | 424,273 | -18.680% |
| 2026-08-26 | 18.75 | 19.20 | 18.26 | 18.44 | -1.390% | 432,185 | -17.842% |
| 2026-08-25 | 19.26 | 19.46 | 18.45 | 18.70 | -2.401% | 346,637 | -18.984% |
| 2026-08-24 | 19.04 | 19.68 | 18.75 | 19.16 | +1.002% | 492,551 | -20.929% |
| 2026-08-21 | 18.55 | 19.14 | 18.36 | 18.97 | +3.322% | 610,073 | -20.137% |
| 2026-08-20 | 19.49 | 19.80 | 18.11 | 18.36 | -5.894% | 855,953 | -17.484% |
| 2026-08-19 | 19.50 | 19.98 | 18.93 | 19.51 | -0.763% | 781,847 | -22.348% |
| 2026-08-18 | 19.51 | 20.18 | 19.50 | 19.66 | +0.666% | 688,883 | -22.940% |
| 2026-08-17 | 21.00 | 21.30 | 19.33 | 19.53 | -9.625% | 1,396,253 | -22.427% |
| 2026-08-14 | 20.57 | 22.40 | 20.22 | 21.61 | +7.727% | 2,387,784 | -29.894% |
| 2026-08-13 | 23.84 | 23.86 | 19.81 | 20.06 | -20.586% | 3,233,133 | -24.477% |
| 2026-08-12 | 24.35 | 25.45 | 23.00 | 25.26 | +4.553% | 1,354,135 | -40.024% |
| 2026-08-11 | 25.39 | 25.79 | 23.85 | 24.16 | -4.544% | 544,217 | -37.293% |
| 2026-08-10 | 25.32 | 26.26 | 24.89 | 25.31 | -1.632% | 504,084 | -40.142% |
| 2026-08-07 | 23.45 | 25.93 | 22.82 | 25.73 | +10.287% | 764,289 | -41.119% |
| 2026-08-06 | 25.33 | 25.40 | 21.60 | 23.33 | -9.186% | 1,185,223 | -35.062% |
| 2026-08-05 | 25.34 | 26.50 | 24.84 | 25.69 | +0.706% | 746,362 | -41.028% |
| 2026-08-04 | 22.96 | 25.97 | 22.51 | 25.51 | +13.681% | 1,048,155 | -40.612% |
| 2026-08-03 | 22.31 | 22.82 | 22.19 | 22.44 | +1.081% | 399,704 | -32.487% |
| 2026-07-31 | 21.88 | 22.42 | 21.56 | 22.20 | +1.093% | 602,329 | -31.757% |
| 2026-07-30 | 22.26 | 22.67 | 21.85 | 21.96 | -1.215% | 460,884 | -31.011% |
| 2026-07-29 | 22.04 | 22.49 | 21.43 | 22.23 | +0.090% | 777,624 | -31.849% |
| 2026-07-28 | 22.74 | 22.94 | 22.02 | 22.21 | -2.630% | 307,411 | -31.787% |
| 2026-07-27 | 22.32 | 22.95 | 22.04 | 22.81 | +3.026% | 288,579 | -33.582% |
| 2026-07-24 | 22.24 | 22.49 | 21.63 | 22.14 | -0.539% | 282,038 | -31.572% |
| 2026-07-23 | 22.34 | 22.99 | 21.50 | 22.26 | -0.358% | 503,518 | -31.941% |
| 2026-07-22 | 22.52 | 22.68 | 22.00 | 22.34 | -1.150% | 452,299 | -32.184% |
| 2026-07-21 | 22.80 | 23.60 | 22.44 | 22.60 | -2.418% | 495,701 | -32.965% |
| 2026-07-20 | 22.51 | 23.89 | 22.16 | 23.16 | +2.433% | 409,698 | -34.585% |
| 2026-07-17 | 22.30 | 23.29 | 22.00 | 22.61 | -0.221% | 443,241 | -32.994% |
| 2026-07-16 | 23.64 | 24.02 | 22.53 | 22.66 | -5.858% | 519,089 | -33.142% |
| 2026-07-15 | 23.38 | 24.23 | 23.24 | 24.07 | +2.951% | 626,130 | -37.059% |
| 2026-07-14 | 24.30 | 24.59 | 22.53 | 23.38 | -2.461% | 457,963 | -35.201% |
| 2026-07-13 | 24.40 | 25.43 | 23.70 | 23.97 | -3.464% | 610,052 | -36.796% |
| 2026-07-10 | 24.79 | 25.72 | 24.42 | 24.83 | +0.161% | 772,015 | -38.985% |
| 2026-07-09 | 23.25 | 25.96 | 23.13 | 24.79 | +4.909% | 762,307 | -38.887% |
| 2026-07-08 | 21.87 | 23.82 | 21.87 | 23.63 | +5.656% | 590,057 | -35.887% |
| 2026-07-07 | 23.17 | 23.39 | 21.80 | 22.36 | -3.558% | 517,169 | -32.260% |
| 2026-07-06 | 24.19 | 24.75 | 22.75 | 23.19 | -5.192% | 686,060 | -34.670% |
| 2026-07-02 | 24.85 | 24.91 | 23.99 | 24.46 | -2.082% | 1,490,581 | -38.062% |
| 2026-07-01 | 24.01 | 25.46 | 23.45 | 24.98 | +3.997% | 1,895,422 | -39.351% |
| 2026-06-30 | 25.31 | 25.95 | 23.23 | 24.02 | -5.693% | 1,063,192 | -36.928% |
| 2026-06-29 | 27.94 | 27.94 | 25.21 | 25.47 | -6.993% | 1,879,179 | -40.518% |
| 2026-06-26 | 25.47 | 27.58 | 25.09 | 27.39 | +6.226% | 624,386 | -44.678% |
| 2026-06-25 | 26.49 | 27.32 | 25.00 | 25.78 | -4.519% | 675,789 | -41.234% |
| 2026-06-24 | 25.35 | 27.29 | 24.38 | 27.00 | +6.299% | 1,302,494 | -43.889% |
| 2026-06-23 | 24.55 | 26.03 | 23.98 | 25.40 | +1.967% | 982,855 | -40.354% |
| 2026-06-22 | 26.87 | 27.20 | 24.91 | 24.91 | -6.529% | 432,071 | -39.181% |
| 2026-06-18 | 25.32 | 27.86 | 25.32 | 26.65 | -0.075% | 674,573 | -43.152% |
| 2026-06-17 | 24.78 | 27.70 | 24.48 | 26.67 | +7.065% | 667,719 | -43.195% |
| 2026-06-16 | 25.34 | 25.93 | 24.32 | 24.91 | -1.891% | 711,382 | -39.181% |
| 2026-06-15 | 25.00 | 26.49 | 24.30 | 25.39 | +3.717% | 905,702 | -40.331% |
| 2026-06-12 | 25.65 | 26.00 | 24.48 | 24.48 | -4.599% | 482,271 | -38.113% |
| 2026-06-11 | 24.67 | 26.57 | 23.08 | 25.66 | +3.803% | 1,135,922 | -40.959% |
| 2026-06-10 | 25.37 | 26.28 | 24.21 | 24.72 | -4.075% | 2,211,375 | -38.714% |
| 2026-06-09 | 26.70 | 28.60 | 25.77 | 25.77 | -4.591% | 1,356,154 | -41.211% |
| 2026-06-08 | 27.12 | 28.70 | 26.72 | 27.01 | +0.484% | 1,013,583 | -43.910% |
| 2026-06-05 | 27.51 | 30.10 | 25.99 | 26.88 | -5.518% | 3,325,733 | -43.638% |
| 2026-06-04 | 25.10 | 28.80 | 24.50 | 28.45 | 0.000% | 11,661,459 | -46.749% |