OTC:LBRA | Historical Stock Price | 1847 Holdings LLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-09 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.20$8.17$335.27$13,764.66$565,110.642018-05-092026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$126,360.13$126,360.130
2020-12-30$127,920.13$127,920.130
2020-12-29$110,760.11$110,760.120
2020-12-28$102,960.10$102,960.100
2020-12-24$109,200.11$109,200.110
2020-12-23$109,200.11$109,200.110
2020-12-22$124,800.13$124,800.130
2020-12-21$124,800.13$124,800.130
2020-12-18$124,800.13$124,800.130
2020-12-17$124,800.13$124,800.130
2020-12-16$128,700.13$128,700.130
2020-12-15$132,600.13$132,600.140
2020-12-14$132,600.13$132,600.140
2020-12-11$132,600.13$132,600.140
2020-12-10$132,600.13$132,600.140
2020-12-09$132,600.13$132,600.140
2020-12-08$132,600.13$132,600.140
2020-12-07$132,600.13$132,600.140
2020-12-04$132,600.13$132,600.140
2020-12-03$132,600.13$132,600.140
2020-12-02$132,600.13$132,600.140
2020-12-01$136,500.14$136,500.150
2020-11-30$136,500.14$136,500.150
2020-11-27$136,500.14$136,500.150
2020-11-25$136,500.14$136,500.150
2020-11-24$148,200.14$148,200.160
2020-11-23$132,600.13$132,600.140
2020-11-20$133,380.14$133,380.140
2020-11-19$133,380.14$133,380.140
2020-11-18$133,380.14$133,380.140
2020-11-17$148,980.16$148,980.150
2020-11-16$148,980.16$148,980.150
2020-11-13$156,000.16$156,000.160
2020-11-12$155,220.16$155,220.180
2020-11-11$147,420.14$147,420.140
2020-11-10$147,420.14$147,420.140
2020-11-09$135,720.14$135,720.150
2020-11-06$140,400.14$140,400.150
2020-11-05$136,500.14$136,500.150
2020-11-04$132,600.13$132,600.140
2020-11-03$124,020.13$124,020.140
2020-11-02$124,800.13$124,800.130
2020-10-30$159,900.16$159,900.150
2020-10-29$171,600.17$171,600.170
2020-10-28$187,200.19$187,200.210
2020-10-27$175,500.17$175,500.180
2020-10-26$202,800.20$202,800.210
2020-10-23$226,200.22$226,200.230
2020-10-22$222,300.22$222,300.240
2020-10-21$209,820.20$209,820.210
2020-10-20$234,000.23$234,000.240
2020-10-19$390,000.38$390,000.420
2020-10-16$390,000.38$390,000.420
2020-10-15$390,000.38$390,000.420
2020-10-14$390,000.38$390,000.420
2020-10-13$390,000.38$390,000.420
2020-10-12$390,000.38$390,000.420
2020-10-09$390,000.38$390,000.420
2020-10-08$390,000.38$390,000.420
2020-10-07$390,000.38$390,000.420
2020-10-06$390,000.38$390,000.420
2020-10-05$390,000.38$390,000.420
2020-10-02$405,600.41$405,600.420
2020-10-01$413,400.41$413,400.400
2020-09-30$409,500.41$409,500.430
2020-09-29$429,000.44$429,000.440
2020-09-28$468,000.47$468,000.490
2020-09-25$468,000.47$468,000.490
2020-09-24$468,000.47$468,000.490
2020-09-23$468,000.47$468,000.490
2020-09-22$468,000.47$468,000.490
2020-09-21$468,000.47$468,000.490
2020-09-18$468,000.47$468,000.490
2020-09-17$468,000.47$468,000.490
2020-09-16$507,000.50$507,000.540
2020-09-15$538,200.56$538,200.610
2020-09-14$538,200.56$538,200.610
2020-09-11$538,200.56$538,200.610
2020-09-10$499,200.50$499,200.520
2020-09-09$499,200.50$499,200.520
2020-09-08$499,200.50$499,200.520
2020-09-04$499,200.50$499,200.520
2020-09-03$487,500.50$487,500.500
2020-09-02$444,600.44$444,600.470
2020-09-01$351,000.34$351,000.370
2020-08-31$194,220.19$194,220.190
2020-08-28$156,000.16$156,000.160
2020-08-27$211,380.22$211,380.240
2020-08-26$211,380.22$211,380.240
2020-08-25$214,500.22$214,500.220
2020-08-24$214,500.22$214,500.220
2020-08-21$272,220.28$272,220.300
2020-08-20$272,220.28$272,220.300
2020-08-19$272,220.28$272,220.300
2020-08-18$234,000.23$234,000.240
2020-08-17$198,900.20$198,900.220
2020-08-14$198,900.20$198,900.220
2020-08-13$198,900.20$198,900.220
2020-08-12$202,800.20$202,800.210
2020-08-11$202,800.20$202,800.210
2020-08-10$202,800.20$202,800.210
2020-08-07$202,800.20$202,800.210
2020-08-06$202,800.20$202,800.210
2020-08-05$202,800.20$202,800.210
2020-08-04$202,800.20$202,800.210
2020-08-03$202,800.20$202,800.210
2020-07-31$202,800.20$202,800.210
2020-07-30$141,180.14$141,180.160
2020-07-29$141,180.14$141,180.160
2020-07-28$156,000.16$156,000.160
2020-07-27$163,800.16$163,800.160
2020-07-24$156,000.16$156,000.160
2020-07-23$156,000.16$156,000.160
2020-07-22$195,000.19$195,000.210
2020-07-21$195,000.19$195,000.210
2020-07-20$195,000.19$195,000.210
2020-07-17$195,000.19$195,000.210
2020-07-16$195,000.19$195,000.210
2020-07-15$195,000.19$195,000.210
2020-07-14$178,620.17$178,620.190
2020-07-13$178,620.17$178,620.190
2020-07-10$217,620.22$217,620.230
2020-07-09$217,620.22$217,620.230
2020-07-08$217,620.22$217,620.230
2020-07-07$217,620.22$217,620.230
2020-07-06$217,620.22$217,620.230
2020-07-02$234,000.23$234,000.240
2020-07-01$234,000.23$234,000.240
2020-06-30$255,060.25$255,060.270
2020-06-29$265,200.25$265,200.280
2020-06-26$252,720.25$252,720.250
2020-06-25$117,000.12$117,000.120
2020-06-24$74,100.07$74,100.080
2020-06-23$62,400.06$62,400.070
2020-06-22$136,500.14$136,500.150
2020-06-19$156,000.16$156,000.160
2020-06-18$156,000.16$156,000.160
2020-06-17$156,000.16$156,000.160
2020-06-16$156,000.16$156,000.160
2020-06-15$156,000.16$156,000.160
2020-06-12$156,000.16$156,000.160
2020-06-11$179,400.17$179,400.170
2020-06-10$179,400.17$179,400.170
2020-06-09$179,400.17$179,400.170
2020-06-08$179,400.17$179,400.170
2020-06-05$191,100.19$191,100.220
2020-06-04$191,100.19$191,100.220
2020-06-03$191,100.19$191,100.220
2020-06-02$191,100.19$191,100.220
2020-06-01$195,000.19$195,000.210
2020-05-29$195,000.19$195,000.210
2020-05-28$195,000.19$195,000.210
2020-05-27$195,000.19$195,000.210
2020-05-26$195,000.19$195,000.210
2020-05-22$195,000.19$195,000.210
2020-05-21$195,000.19$195,000.210
2020-05-20$195,000.19$195,000.210
2020-05-19$195,000.19$195,000.210
2020-05-18$195,000.19$195,000.210
2020-05-15$195,000.19$195,000.210
2020-05-14$195,000.19$195,000.210
2020-05-13$195,000.19$195,000.210
2020-05-12$195,000.19$195,000.210
2020-05-11$195,000.19$195,000.210
2020-05-08$195,000.19$195,000.210
2020-05-07$195,000.19$195,000.210
2020-05-06$195,000.19$195,000.210
2020-05-05$195,000.19$195,000.210
2020-05-04$195,000.19$195,000.210
2020-05-01$195,000.19$195,000.210
2020-04-30$195,000.19$195,000.210
2020-04-29$195,000.19$195,000.210
2020-04-28$214,500.22$214,500.220
2020-04-27$214,500.22$214,500.220
2020-04-24$214,500.22$214,500.220
2020-04-23$214,500.22$214,500.220
2020-04-22$214,500.22$214,500.220
2020-04-21$214,500.22$214,500.220
2020-04-20$214,500.22$214,500.220
2020-04-17$214,500.22$214,500.220
2020-04-16$214,500.22$214,500.220
2020-04-15$214,500.22$214,500.220
2020-04-14$214,500.22$214,500.220
2020-04-13$214,500.22$214,500.220
2020-04-09$214,500.22$214,500.220
2020-04-08$117,000.12$117,000.120
2020-04-07$117,000.12$117,000.120
2020-04-06$117,000.12$117,000.120
2020-04-03$117,000.12$117,000.120
2020-04-02$117,000.12$117,000.120
2020-04-01$117,000.12$117,000.120
2020-03-31$117,000.12$117,000.120
2020-03-30$117,000.12$117,000.120
2020-03-27$117,000.12$117,000.120
2020-03-26$117,000.12$117,000.120
2020-03-25$156,000.16$156,000.160
2020-03-24$156,000.16$156,000.160
2020-03-23$156,000.16$156,000.160
2020-03-20$156,000.16$156,000.160
2020-03-19$156,000.16$156,000.160
2020-03-18$156,000.16$156,000.160
2020-03-17$156,000.16$156,000.160
2020-03-16$156,000.16$156,000.160
2020-03-13$156,000.16$156,000.160
2020-03-12$156,000.16$156,000.160
2020-03-11$156,000.16$156,000.160
2020-03-10$156,000.16$156,000.160
2020-03-09$156,000.16$156,000.160
2020-03-06$156,000.16$156,000.160
2020-03-05$156,000.16$156,000.160
2020-03-04$156,000.16$156,000.160
2020-03-03$156,000.16$156,000.160
2020-03-02$156,000.16$156,000.160
2020-02-28$156,000.16$156,000.160
2020-02-27$156,000.16$156,000.160
2020-02-26$156,000.16$156,000.160
2020-02-25$156,000.16$156,000.160
2020-02-24$156,000.16$156,000.160
2020-02-21$156,000.16$156,000.160
2020-02-20$136,492.34$136,492.350
2020-02-19$136,492.34$136,492.350
2020-02-18$136,492.34$136,492.350
2020-02-14$136,492.34$136,492.350
2020-02-13$109,200.11$109,200.110
2020-02-12$109,200.11$109,200.110
2020-02-11$109,200.11$109,200.110
2020-02-10$109,200.11$109,200.110
2020-02-07$109,200.11$109,200.110
2020-02-06$93,600.09$93,600.110
2020-02-05$93,600.09$93,600.110
2020-02-04$93,600.09$93,600.110
2020-02-03$93,600.09$93,600.110
2020-01-31$78,780.08$78,780.080
2020-01-30$78,780.08$78,780.080
2020-01-29$78,780.08$78,780.080
2020-01-28$78,780.08$78,780.080
2020-01-27$93,600.09$93,600.110
2020-01-24$93,600.09$93,600.110
2020-01-23$113,880.12$113,880.130
2020-01-22$191,100.19$191,100.220
2020-01-21$214,500.22$214,500.220
2020-01-17$214,500.22$214,500.220
2020-01-16$214,500.22$214,500.220
2020-01-15$214,500.22$214,500.220
2020-01-14$214,500.22$214,500.220
2020-01-13$214,500.22$214,500.220
2020-01-10$214,500.22$214,500.220
2020-01-09$214,500.22$214,500.220
2020-01-08$214,500.22$214,500.220
2020-01-07$214,500.22$214,500.220
2020-01-06$214,500.22$214,500.220
2020-01-03$214,500.22$214,500.220
2020-01-02$117,000.12$117,000.120