OTC:LIFD | Historical Stock Price | LFTD PARTNERS INC.

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
2012-09-27 to 2026-08-27
Data captured

Stock Price Chart

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

$0.10$0.24$0.61$1.56$3.97$10.082012-09-272026-08-27

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$3.70$3.70400
2020-12-30$3.87$3.87300
2020-12-29$4.00$4.00700
2020-12-28$3.98$3.981,100
2020-12-24$4.04$4.040
2020-12-23$4.04$4.04500
2020-12-22$3.50$3.500
2020-12-21$3.50$3.50300
2020-12-18$4.00$4.000
2020-12-17$4.00$4.00200
2020-12-16$3.50$3.500
2020-12-15$3.50$3.501,500
2020-12-14$3.05$3.052,500
2020-12-11$4.00$4.001,700
2020-12-10$3.90$3.90100
2020-12-09$3.90$3.901,300
2020-12-08$3.80$3.80200
2020-12-07$4.00$4.00200
2020-12-04$4.00$4.004,100
2020-12-03$3.70$3.70500
2020-12-02$3.75$3.750
2020-12-01$3.75$3.750
2020-11-30$3.75$3.75400
2020-11-27$3.75$3.75400
2020-11-25$3.75$3.755,500
2020-11-24$2.90$2.90200
2020-11-23$2.84$2.841,300
2020-11-20$2.75$2.75100
2020-11-19$2.75$2.750
2020-11-18$2.75$2.750
2020-11-17$2.75$2.750
2020-11-16$2.75$2.75300
2020-11-13$2.20$2.20900
2020-11-12$2.00$2.000
2020-11-11$2.00$2.00600
2020-11-10$2.30$2.303,200
2020-11-09$1.25$1.25700
2020-11-06$1.67$1.670
2020-11-05$1.67$1.67200
2020-11-04$1.60$1.600
2020-11-03$1.60$1.60800
2020-11-02$1.31$1.310
2020-10-30$1.31$1.310
2020-10-29$1.31$1.310
2020-10-28$1.31$1.310
2020-10-27$1.31$1.310
2020-10-26$1.31$1.310
2020-10-23$1.31$1.31100
2020-10-22$1.28$1.28400
2020-10-21$1.28$1.281,000
2020-10-20$1.30$1.30900
2020-10-19$1.32$1.320
2020-10-16$1.32$1.32200
2020-10-15$1.32$1.321,100
2020-10-14$1.65$1.650
2020-10-13$1.65$1.650
2020-10-12$1.65$1.650
2020-10-09$1.65$1.650
2020-10-08$1.65$1.65200
2020-10-07$1.70$1.700
2020-10-06$1.70$1.70900
2020-10-05$1.65$1.650
2020-10-02$1.65$1.65800
2020-10-01$1.40$1.400
2020-09-30$1.40$1.40200
2020-09-29$1.51$1.51400
2020-09-28$1.51$1.510
2020-09-25$1.51$1.510
2020-09-24$1.51$1.510
2020-09-23$1.51$1.51900
2020-09-22$1.51$1.510
2020-09-21$1.51$1.510
2020-09-18$1.51$1.510
2020-09-17$1.51$1.510
2020-09-16$1.51$1.510
2020-09-15$1.51$1.510
2020-09-14$1.51$1.51100
2020-09-11$1.51$1.51200
2020-09-10$1.51$1.510
2020-09-09$1.51$1.510
2020-09-08$1.51$1.510
2020-09-04$1.51$1.510
2020-09-03$1.51$1.513,600
2020-09-02$1.66$1.661,000
2020-09-01$1.66$1.660
2020-08-31$1.66$1.660
2020-08-28$1.66$1.660
2020-08-27$1.66$1.660
2020-08-26$1.66$1.661,400
2020-08-25$1.66$1.66400
2020-08-24$1.66$1.66300
2020-08-21$2.00$2.00400
2020-08-20$1.80$1.800
2020-08-19$1.80$1.800
2020-08-18$1.80$1.80200
2020-08-17$1.80$1.800
2020-08-14$1.80$1.800
2020-08-13$1.80$1.800
2020-08-12$1.80$1.80300
2020-08-11$1.66$1.660
2020-08-10$1.66$1.660
2020-08-07$1.66$1.660
2020-08-06$1.66$1.661,000
2020-08-05$2.80$2.800
2020-08-04$2.80$2.80100
2020-08-03$2.80$2.802,300
2020-07-31$2.00$2.00100
2020-07-30$1.60$1.600
2020-07-29$1.60$1.602,800
2020-07-28$1.60$1.605,800
2020-07-27$2.10$2.100
2020-07-24$2.10$2.100
2020-07-23$2.10$2.10200
2020-07-22$2.05$2.05200
2020-07-21$2.15$2.150
2020-07-20$2.15$2.15100
2020-07-17$2.15$2.15500
2020-07-16$1.66$1.660
2020-07-15$1.66$1.66100
2020-07-14$1.70$1.701,300
2020-07-13$1.70$1.70100
2020-07-10$1.70$1.700
2020-07-09$1.70$1.70500
2020-07-08$1.66$1.66500
2020-07-07$1.70$1.700
2020-07-06$1.70$1.700
2020-07-02$1.70$1.700
2020-07-01$1.70$1.70200
2020-06-30$1.66$1.660
2020-06-29$1.66$1.660
2020-06-26$1.66$1.66200
2020-06-25$1.63$1.630
2020-06-24$1.63$1.630
2020-06-23$1.63$1.630
2020-06-22$1.63$1.630
2020-06-19$1.63$1.630
2020-06-18$1.63$1.63300
2020-06-17$1.80$1.80200
2020-06-16$2.05$2.05100
2020-06-15$1.65$1.65100
2020-06-12$2.20$2.200
2020-06-11$2.20$2.20600
2020-06-10$2.22$2.220
2020-06-09$2.22$2.220
2020-06-08$2.22$2.220
2020-06-05$2.22$2.22600
2020-06-04$2.25$2.250
2020-06-03$2.25$2.25300
2020-06-02$2.00$2.00700
2020-06-01$1.90$1.90700
2020-05-29$1.73$1.73400
2020-05-28$1.55$1.55800
2020-05-27$1.55$1.551,200
2020-05-26$2.15$2.150
2020-05-22$2.15$2.150
2020-05-21$2.15$2.15800
2020-05-20$2.20$2.20100
2020-05-19$1.50$1.50100
2020-05-18$1.90$1.900
2020-05-15$1.90$1.900
2020-05-14$1.90$1.900
2020-05-13$1.90$1.900
2020-05-12$1.90$1.900
2020-05-11$1.90$1.900
2020-05-08$1.90$1.90500
2020-05-07$1.28$1.281,500
2020-05-06$2.35$2.350
2020-05-05$2.35$2.35100
2020-05-04$2.35$2.35800
2020-05-01$1.50$1.50700
2020-04-30$2.20$2.20500
2020-04-29$2.60$2.60100
2020-04-28$2.60$2.600
2020-04-27$2.60$2.60100
2020-04-24$2.25$2.251,800
2020-04-23$2.01$2.01200
2020-04-22$2.01$2.01200
2020-04-21$2.79$2.790
2020-04-20$2.79$2.790
2020-04-17$2.79$2.790
2020-04-16$2.79$2.790
2020-04-15$2.79$2.790
2020-04-14$2.79$2.790
2020-04-13$2.79$2.790
2020-04-09$2.79$2.79200
2020-04-08$2.60$2.601,200
2020-04-07$2.20$2.20300
2020-04-06$2.85$2.85100
2020-04-03$2.70$2.700
2020-04-02$2.70$2.700
2020-04-01$2.70$2.700
2020-03-31$2.70$2.700
2020-03-30$2.70$2.701,500
2020-03-27$2.50$2.500
2020-03-26$2.50$2.500
2020-03-25$2.50$2.500
2020-03-24$2.50$2.500
2020-03-23$2.50$2.50300
2020-03-20$3.65$3.650
2020-03-19$3.65$3.65100
2020-03-18$2.50$2.50800
2020-03-17$4.00$4.00300
2020-03-16$3.00$3.000
2020-03-13$3.00$3.000
2020-03-12$3.00$3.00200
2020-03-11$4.15$4.150
2020-03-10$4.15$4.15400
2020-03-09$4.00$4.000
2020-03-06$4.00$4.000
2020-03-05$4.00$4.00400
2020-03-04$4.00$4.001,700
2020-03-03$3.42$3.420
2020-03-02$3.42$3.42300
2020-02-28$3.00$3.00700
2020-02-27$3.10$3.101,500
2020-02-26$3.25$3.251,000
2020-02-25$3.00$3.002,700
2020-02-24$2.95$2.950
2020-02-21$2.95$2.950
2020-02-20$2.95$2.950
2020-02-19$2.95$2.950
2020-02-18$2.95$2.950
2020-02-14$2.95$2.950
2020-02-13$2.95$2.950
2020-02-12$2.95$2.951,000
2020-02-11$2.50$2.501,200
2020-02-10$2.25$2.25800
2020-02-07$2.53$2.530
2020-02-06$2.53$2.531,200
2020-02-05$2.54$2.54600
2020-02-04$2.91$2.910
2020-02-03$2.91$2.910
2020-01-31$2.91$2.910
2020-01-30$2.91$2.910
2020-01-29$2.91$2.910
2020-01-28$2.91$2.910
2020-01-27$2.91$2.910
2020-01-24$2.91$2.910
2020-01-23$2.91$2.912,300
2020-01-22$2.70$2.700
2020-01-21$2.70$2.70300
2020-01-17$2.70$2.700
2020-01-16$2.70$2.700
2020-01-15$2.70$2.70100
2020-01-14$2.70$2.70600
2020-01-13$2.72$2.720
2020-01-10$2.72$2.72700
2020-01-09$2.70$2.701,500
2020-01-08$2.75$2.750
2020-01-07$2.75$2.75600
2020-01-06$2.70$2.700
2020-01-03$2.70$2.700
2020-01-02$2.70$2.70300