LKFT
Lakefront Biotherapeutics
stockNASDAQADR
Market OpenOct 5, 2026 11:56:27 AM EDT
29.68USD+0.952%(+0.28)252,506
29.61Bid29.76Ask0.15SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
29.35USD-0.170%(-0.05)
LKFT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.34 | 29.78 | 29.34 | 29.68 | +1.055% | 252,506 | 0.000% |
| 2026-10-02 | 28.94 | 29.44 | 28.88 | 29.37 | +1.767% | 270,234 | +1.055% |
| 2026-10-01 | 29.31 | 29.82 | 28.71 | 28.86 | -2.664% | 341,548 | +2.841% |
| 2026-09-30 | 29.83 | 30.08 | 29.59 | 29.65 | +0.440% | 188,590 | +0.101% |
| 2026-09-29 | 29.70 | 29.93 | 29.48 | 29.52 | -1.072% | 198,891 | +0.542% |
| 2026-09-28 | 29.01 | 30.02 | 28.96 | 29.84 | +1.566% | 206,618 | -0.536% |
| 2026-09-25 | 30.15 | 30.19 | 29.30 | 29.38 | -3.228% | 250,702 | +1.021% |
| 2026-09-24 | 30.09 | 30.67 | 29.86 | 30.36 | -1.172% | 435,336 | -2.240% |
| 2026-09-23 | 31.13 | 32.41 | 30.66 | 30.72 | +1.756% | 636,675 | -3.385% |
| 2026-09-22 | 29.57 | 30.28 | 29.57 | 30.19 | +2.028% | 451,838 | -1.689% |
| 2026-09-21 | 28.67 | 29.73 | 28.60 | 29.59 | +3.643% | 208,124 | +0.304% |
| 2026-09-18 | 28.77 | 29.11 | 28.51 | 28.55 | -1.245% | 459,128 | +3.958% |
| 2026-09-17 | 27.92 | 28.97 | 27.92 | 28.91 | +5.013% | 467,613 | +2.663% |
| 2026-09-16 | 27.93 | 28.00 | 27.24 | 27.53 | -1.397% | 415,608 | +7.810% |
| 2026-09-15 | 26.71 | 28.07 | 26.63 | 27.92 | +4.530% | 890,385 | +6.304% |
| 2026-09-14 | 27.02 | 27.07 | 26.66 | 26.71 | -0.373% | 249,377 | +11.119% |
| 2026-09-11 | 27.30 | 27.30 | 26.78 | 26.81 | 0.000% | 245,821 | +10.705% |
| 2026-09-10 | 27.29 | 27.30 | 26.80 | 26.81 | -2.260% | 170,024 | +10.705% |
| 2026-09-09 | 27.59 | 27.93 | 27.40 | 27.43 | -0.724% | 130,772 | +8.203% |
| 2026-09-08 | 28.01 | 28.10 | 27.58 | 27.63 | -3.019% | 158,569 | +7.419% |
| 2026-09-04 | 28.65 | 29.04 | 28.38 | 28.49 | -1.826% | 208,179 | +4.177% |
| 2026-09-03 | 29.00 | 29.13 | 28.76 | 29.02 | +0.729% | 394,301 | +2.274% |
| 2026-09-02 | 28.88 | 29.46 | 28.72 | 28.81 | +0.911% | 215,155 | +3.020% |
| 2026-09-01 | 28.41 | 28.67 | 28.34 | 28.55 | +0.175% | 149,042 | +3.958% |
| 2026-08-31 | 28.59 | 28.59 | 28.28 | 28.50 | -1.316% | 133,481 | +4.140% |
| 2026-08-28 | 29.28 | 29.42 | 28.71 | 28.88 | -1.902% | 143,741 | +2.770% |
| 2026-08-27 | 29.20 | 29.51 | 29.07 | 29.44 | +0.960% | 156,402 | +0.815% |
| 2026-08-26 | 29.55 | 29.55 | 29.14 | 29.16 | -1.818% | 172,514 | +1.783% |
| 2026-08-25 | 29.46 | 29.83 | 29.37 | 29.70 | +2.273% | 333,269 | -0.067% |
| 2026-08-24 | 28.66 | 29.06 | 28.33 | 29.04 | +0.833% | 123,459 | +2.204% |
| 2026-08-21 | 28.27 | 29.20 | 28.16 | 28.80 | +1.875% | 264,377 | +3.056% |
| 2026-08-20 | 29.11 | 29.11 | 28.23 | 28.27 | -3.713% | 244,325 | +4.988% |
| 2026-08-19 | 28.69 | 29.91 | 28.67 | 29.36 | +4.895% | 316,091 | +1.090% |
| 2026-08-18 | 27.54 | 28.03 | 27.30 | 27.99 | +1.708% | 329,244 | +6.038% |
| 2026-08-17 | 27.57 | 28.00 | 27.47 | 27.52 | -0.036% | 425,485 | +7.849% |
| 2026-08-14 | 27.72 | 27.80 | 27.47 | 27.53 | -1.819% | 249,332 | +7.810% |
| 2026-08-13 | 28.11 | 28.28 | 27.82 | 28.04 | +0.394% | 379,801 | +5.849% |
| 2026-08-12 | 28.33 | 28.89 | 27.76 | 27.93 | -2.785% | 376,504 | +6.266% |
| 2026-08-11 | 27.39 | 28.79 | 27.21 | 28.73 | +6.763% | 492,363 | +3.307% |
| 2026-08-10 | 27.00 | 27.21 | 26.76 | 26.91 | -0.333% | 158,430 | +10.294% |
| 2026-08-07 | 26.73 | 27.09 | 26.64 | 27.00 | +3.330% | 139,063 | +9.926% |
| 2026-08-06 | 26.09 | 26.20 | 25.68 | 26.13 | +0.192% | 361,338 | +13.586% |
| 2026-08-05 | 26.64 | 26.81 | 26.03 | 26.08 | -1.399% | 319,782 | +13.804% |
| 2026-08-04 | 26.85 | 26.85 | 26.39 | 26.45 | -1.085% | 331,485 | +12.212% |
| 2026-08-03 | 27.07 | 27.07 | 26.41 | 26.74 | -1.727% | 200,171 | +10.995% |
| 2026-07-31 | 27.96 | 28.01 | 27.08 | 27.21 | -1.556% | 177,702 | +9.078% |
| 2026-07-30 | 27.51 | 27.69 | 27.34 | 27.64 | -0.289% | 177,985 | +7.381% |
| 2026-07-29 | 28.11 | 28.16 | 27.62 | 27.72 | -1.528% | 255,329 | +7.071% |
| 2026-07-28 | 28.22 | 28.68 | 27.86 | 28.15 | +0.071% | 126,807 | +5.435% |
| 2026-07-27 | 27.86 | 28.29 | 27.75 | 28.13 | +1.042% | 109,049 | +5.510% |
| 2026-07-24 | 28.19 | 28.37 | 27.78 | 27.84 | -0.996% | 167,208 | +6.609% |
| 2026-07-23 | 28.43 | 28.43 | 27.97 | 28.12 | -2.293% | 141,538 | +5.548% |
| 2026-07-22 | 29.33 | 29.33 | 28.76 | 28.78 | -1.540% | 106,349 | +3.127% |
| 2026-07-21 | 29.02 | 29.47 | 28.92 | 29.23 | +0.724% | 96,052 | +1.540% |
| 2026-07-20 | 29.92 | 30.25 | 28.98 | 29.02 | -3.299% | 156,749 | +2.274% |
| 2026-07-17 | 29.61 | 30.04 | 29.49 | 30.01 | +1.385% | 480,807 | -1.100% |
| 2026-07-16 | 29.68 | 29.93 | 29.59 | 29.60 | +0.407% | 200,611 | +0.270% |
| 2026-07-15 | 29.44 | 29.73 | 29.36 | 29.48 | +0.034% | 81,656 | +0.678% |
| 2026-07-14 | 29.80 | 29.80 | 29.46 | 29.47 | -1.107% | 165,288 | +0.713% |
| 2026-07-13 | 30.14 | 30.24 | 29.77 | 29.80 | -1.553% | 156,908 | -0.403% |
| 2026-07-10 | 30.40 | 30.47 | 29.86 | 30.27 | -1.046% | 136,739 | -1.949% |
| 2026-07-09 | 30.59 | 30.86 | 30.42 | 30.59 | -0.714% | 119,133 | -2.975% |
| 2026-07-08 | 30.56 | 30.91 | 30.43 | 30.81 | +0.752% | 98,746 | -3.668% |
| 2026-07-07 | 30.55 | 30.86 | 30.33 | 30.58 | +0.758% | 156,201 | -2.943% |
| 2026-07-06 | 30.30 | 30.50 | 29.95 | 30.35 | -0.132% | 101,560 | -2.208% |
| 2026-07-02 | 30.11 | 30.48 | 29.88 | 30.39 | +2.669% | 159,238 | -2.336% |
| 2026-07-01 | 30.05 | 30.12 | 29.55 | 29.60 | -1.268% | 293,714 | +0.270% |
| 2026-06-30 | 29.89 | 30.31 | 29.73 | 29.98 | +1.045% | 166,177 | -1.001% |
| 2026-06-29 | 29.59 | 29.73 | 29.19 | 29.67 | +0.645% | 122,618 | +0.034% |
| 2026-06-26 | 28.77 | 29.54 | 28.72 | 29.48 | +2.219% | 130,070 | +0.678% |
| 2026-06-25 | 29.00 | 29.24 | 28.69 | 28.84 | -0.586% | 112,443 | +2.913% |
| 2026-06-24 | 29.13 | 29.32 | 28.79 | 29.01 | -0.138% | 153,113 | +2.310% |
| 2026-06-23 | 28.94 | 29.23 | 28.69 | 29.05 | +0.380% | 149,689 | +2.169% |
| 2026-06-22 | 28.00 | 28.96 | 28.00 | 28.94 | +2.261% | 138,496 | +2.557% |
| 2026-06-18 | 28.46 | 28.89 | 28.09 | 28.30 | -0.247% | 159,488 | +4.876% |
| 2026-06-17 | 28.31 | 28.75 | 28.20 | 28.37 | +0.674% | 125,293 | +4.618% |
| 2026-06-16 | 28.43 | 28.44 | 27.95 | 28.18 | -1.675% | 199,975 | +5.323% |
| 2026-06-15 | 29.00 | 29.33 | 28.50 | 28.66 | -0.830% | 383,468 | +3.559% |
| 2026-06-12 | 28.80 | 29.05 | 28.64 | 28.90 | -0.138% | 91,349 | +2.699% |
| 2026-06-11 | 28.50 | 29.02 | 28.43 | 28.94 | +1.153% | 161,243 | +2.557% |
| 2026-06-10 | 28.22 | 29.07 | 28.20 | 28.61 | +1.203% | 291,518 | +3.740% |
| 2026-06-09 | 28.01 | 28.34 | 27.91 | 28.27 | +1.581% | 192,522 | +4.988% |
| 2026-06-08 | 28.00 | 28.35 | 27.81 | 27.83 | -0.678% | 214,730 | +6.648% |
| 2026-06-05 | 28.11 | 28.42 | 27.88 | 28.02 | -0.320% | 138,611 | +5.924% |
| 2026-06-04 | 27.50 | 28.19 | 27.50 | 28.11 | +2.181% | 148,929 | +5.585% |
| 2026-06-03 | 26.92 | 27.51 | 26.92 | 27.51 | +0.880% | 404,665 | +7.888% |
| 2026-06-02 | 27.18 | 27.69 | 26.96 | 27.27 | -0.980% | 303,524 | +8.838% |
| 2026-06-01 | 28.00 | 28.01 | 27.48 | 27.54 | -2.857% | 214,498 | +7.771% |
| 2026-05-29 | 28.25 | 28.69 | 28.18 | 28.35 | +0.106% | 117,842 | +4.691% |
| 2026-05-28 | 27.68 | 28.42 | 27.57 | 28.32 | +2.128% | 93,242 | +4.802% |
| 2026-05-27 | 27.70 | 28.25 | 27.67 | 27.73 | +0.217% | 156,226 | +7.032% |
| 2026-05-26 | 27.57 | 27.73 | 27.23 | 27.67 | +0.655% | 69,614 | +7.264% |
| 2026-05-22 | 27.70 | 27.99 | 27.44 | 27.49 | -1.008% | 123,618 | +7.967% |
| 2026-05-21 | 27.13 | 27.89 | 27.09 | 27.77 | +1.350% | 193,847 | +6.878% |
| 2026-05-20 | 26.59 | 27.41 | 26.59 | 27.40 | +2.969% | 146,250 | +8.321% |
| 2026-05-19 | 26.60 | 26.74 | 26.42 | 26.61 | -0.300% | 177,426 | +11.537% |
| 2026-05-18 | 26.88 | 26.95 | 26.42 | 26.69 | -1.331% | 212,558 | +11.203% |
| 2026-05-15 | 27.49 | 27.49 | 27.02 | 27.05 | -1.601% | 152,082 | +9.723% |
| 2026-05-14 | 28.03 | 28.03 | 27.40 | 27.49 | -2.310% | 130,546 | +7.967% |
| 2026-05-13 | 27.32 | 28.32 | 27.18 | 28.14 | +2.964% | 378,586 | +5.473% |
| 2026-05-12 | 27.35 | 27.45 | 27.17 | 27.33 | -0.437% | 106,961 | +8.599% |
| 2026-05-11 | 28.00 | 28.18 | 27.37 | 27.45 | -3.987% | 194,448 | +8.124% |
| 2026-05-08 | 29.35 | 29.70 | 27.68 | 28.59 | 0.000% | 88,692 | +3.813% |