NASDAQ : LFTO
Liftoff Mobile, Inc. — Price history
Technology · Software - Application · United States
Last price 14.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Liftoff Mobile, Inc. (LFTO) closed at 14.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.92 | 15.01 | 13.96 | 14.04 | 967,227 | -5.07% |
| 2026-10-30 | 15.88 | 15.88 | 14.03 | 14.79 | 871,034 | -7.50% |
| 2026-10-29 | 16.01 | 16.275 | 15.6 | 15.99 | 536,796 | -0.87% |
| 2026-10-28 | 17.13 | 17.195 | 15.9 | 16.13 | 824,481 | -5.67% |
| 2026-10-27 | 17.16 | 17.55 | 16.82 | 17.1 | 720,970 | +2.09% |
| 2026-10-26 | 16.71 | 16.98 | 16.31 | 16.75 | 373,675 | +0.36% |
| 2026-10-23 | 16.2 | 16.73 | 15.755 | 16.69 | 456,463 | +2.27% |
| 2026-10-22 | 16.32 | 16.56 | 15.76 | 16.32 | 840,723 | -1.03% |
| 2026-10-21 | 16.5 | 16.87 | 16.28 | 16.49 | 592,583 | -0.60% |
| 2026-10-20 | 16.38 | 16.6 | 16.02 | 16.59 | 508,905 | +2.03% |
| 2026-10-19 | 16.3 | 16.58 | 15.93 | 16.26 | 409,126 | -1.51% |
| 2026-10-16 | 16.86 | 17.53 | 16.34 | 16.51 | 751,064 | -2.54% |
| 2026-10-15 | 15.95 | 16.99 | 15.76 | 16.94 | 469,363 | +6.41% |
| 2026-10-14 | 16.14 | 16.162 | 15.55 | 15.92 | 343,986 | -3.05% |
| 2026-10-13 | 15.97 | 16.76 | 15.832 | 16.42 | 822,083 | +3.40% |
| 2026-10-12 | 15.35 | 15.99 | 15.22 | 15.88 | 513,347 | +3.05% |
| 2026-10-09 | 16.05 | 16.21 | 15.13 | 15.41 | 600,020 | -4.58% |
| 2026-10-08 | 15.74 | 16.21 | 15.685 | 16.15 | 833,558 | +2.09% |
| 2026-10-07 | 15.44 | 15.92 | 15.15 | 15.82 | 691,497 | +2.13% |
| 2026-10-06 | 15.35 | 15.6 | 15.14 | 15.49 | 544,186 | +1.51% |
| 2026-10-05 | 15.05 | 15.5 | 15.02 | 15.26 | 555,058 | +0.73% |
| 2026-10-02 | 15.875 | 15.88 | 15.12 | 15.15 | 718,808 | -3.26% |
| 2026-10-01 | 15.89 | 15.98 | 15.12 | 15.66 | 942,244 | -0.89% |
| 2026-09-30 | 15.82 | 16.25 | 15.68 | 15.8 | 1,084,703 | -0.19% |
| 2026-09-29 | 15.66 | 15.93 | 15.47 | 15.83 | 559,841 | +1.09% |
| 2026-09-28 | 15.8 | 16.05 | 15.405 | 15.66 | 485,356 | -1.57% |
| 2026-09-25 | 15.95 | 16.19 | 15.8 | 15.91 | 300,456 | -0.06% |
| 2026-09-24 | 16.04 | 16.245 | 15.72 | 15.92 | 434,932 | -1.06% |
| 2026-09-23 | 16.27 | 16.28 | 15.92 | 16.09 | 548,617 | -1.59% |
| 2026-09-22 | 17.58 | 17.863 | 16.14 | 16.35 | 1,722,040 | -7.37% |
| 2026-09-21 | 16.45 | 18 | 16.26 | 17.65 | 829,274 | +7.69% |
| 2026-09-18 | 17.4 | 17.503 | 16.17 | 16.39 | 6,439,359 | -5.91% |
| 2026-09-17 | 17.59 | 18 | 17.26 | 17.42 | 761,214 | -0.97% |
| 2026-09-16 | 18.27 | 18.28 | 17.15 | 17.59 | 742,305 | -3.72% |
| 2026-09-15 | 18.63 | 18.92 | 18.17 | 18.27 | 805,364 | -1.93% |
| 2026-09-14 | 18.42 | 18.95 | 18.1 | 18.63 | 363,589 | +1.53% |
| 2026-09-11 | 17.87 | 18.67 | 17.61 | 18.35 | 516,584 | +4.56% |
| 2026-09-10 | 18.01 | 18.44 | 17.47 | 17.55 | 800,470 | -5.14% |
| 2026-09-09 | 18.53 | 18.979 | 18.13 | 18.5 | 494,316 | -0.80% |
| 2026-09-08 | 18.6 | 18.905 | 18.06 | 18.65 | 620,084 | -0.48% |
| 2026-09-04 | 18.48 | 18.82 | 18.32 | 18.74 | 666,212 | +0.11% |
| 2026-09-03 | 18.98 | 19.14 | 18.44 | 18.72 | 685,824 | +0.11% |
| 2026-09-02 | 18.73 | 19.02 | 18.02 | 18.7 | 687,122 | -0.16% |
| 2026-09-01 | 18.55 | 18.82 | 17.9 | 18.73 | 817,601 | +0.81% |
| 2026-08-31 | 18.75 | 19 | 18.35 | 18.58 | 433,271 | -1.75% |
| 2026-08-28 | 18.68 | 19.335 | 18.46 | 18.91 | 361,312 | +1.50% |
| 2026-08-27 | 18.52 | 19 | 18.5 | 18.63 | 424,273 | +1.03% |
| 2026-08-26 | 18.75 | 19.205 | 18.26 | 18.44 | 432,185 | -1.39% |
| 2026-08-25 | 19.26 | 19.46 | 18.445 | 18.7 | 346,637 | -2.40% |
| 2026-08-24 | 19.04 | 19.681 | 18.75 | 19.16 | 492,551 | +1.00% |
| 2026-08-21 | 18.55 | 19.14 | 18.36 | 18.97 | 610,072 | +3.32% |
| 2026-08-20 | 19.49 | 19.8 | 18.11 | 18.36 | 855,953 | -5.89% |
| 2026-08-19 | 19.5 | 19.98 | 18.93 | 19.51 | 781,847 | -0.76% |
| 2026-08-18 | 19.51 | 20.185 | 19.5 | 19.66 | 688,883 | +0.67% |
| 2026-08-17 | 21 | 21.3 | 19.33 | 19.53 | 1,396,252 | -9.63% |
| 2026-08-14 | 20.57 | 22.4 | 20.22 | 21.61 | 2,387,784 | +7.73% |
| 2026-08-13 | 23.84 | 23.86 | 19.81 | 20.06 | 3,233,132 | -20.59% |
| 2026-08-12 | 24.35 | 25.45 | 23 | 25.26 | 1,354,135 | +4.55% |
| 2026-08-11 | 25.39 | 25.79 | 23.85 | 24.16 | 544,217 | -4.54% |
| 2026-08-10 | 25.32 | 26.26 | 24.89 | 25.31 | 504,084 | -1.63% |
| 2026-08-07 | 23.45 | 25.925 | 22.82 | 25.73 | 764,288 | +10.29% |
| 2026-08-06 | 25.33 | 25.4 | 21.6 | 23.33 | 1,185,223 | -9.19% |
| 2026-08-05 | 25.34 | 26.5 | 24.835 | 25.69 | 746,361 | +0.71% |
| 2026-08-04 | 22.96 | 25.97 | 22.51 | 25.51 | 1,048,154 | +13.68% |
| 2026-08-03 | 22.31 | 22.815 | 22.19 | 22.44 | 399,704 | +1.08% |
| 2026-07-31 | 21.88 | 22.42 | 21.56 | 22.2 | 602,328 | +1.09% |
| 2026-07-30 | 22.26 | 22.67 | 21.854 | 21.96 | 460,883 | -1.21% |
| 2026-07-29 | 22.04 | 22.49 | 21.43 | 22.23 | 777,624 | +0.09% |
| 2026-07-28 | 22.74 | 22.94 | 22.025 | 22.21 | 307,411 | -2.63% |
| 2026-07-27 | 22.32 | 22.95 | 22.04 | 22.81 | 288,578 | +3.03% |
| 2026-07-24 | 22.24 | 22.49 | 21.63 | 22.14 | 282,037 | -0.54% |
| 2026-07-23 | 22.34 | 22.99 | 21.502 | 22.26 | 503,518 | -0.36% |
| 2026-07-22 | 22.52 | 22.68 | 22 | 22.34 | 452,298 | -1.15% |
| 2026-07-21 | 22.8 | 23.6 | 22.44 | 22.6 | 495,700 | -2.42% |
| 2026-07-20 | 22.51 | 23.89 | 22.16 | 23.16 | 409,697 | +2.43% |
| 2026-07-17 | 22.3 | 23.29 | 22 | 22.61 | 443,241 | -0.22% |
| 2026-07-16 | 23.64 | 24.02 | 22.53 | 22.66 | 519,088 | -5.86% |
| 2026-07-15 | 23.38 | 24.23 | 23.24 | 24.07 | 626,130 | +2.95% |
| 2026-07-14 | 24.3 | 24.59 | 22.53 | 23.38 | 459,049 | -2.46% |
| 2026-07-13 | 24.4 | 25.43 | 23.7 | 23.97 | 610,051 | -3.46% |
| 2026-07-10 | 24.79 | 25.72 | 24.42 | 24.83 | 772,015 | +0.16% |
| 2026-07-09 | 23.25 | 25.96 | 23.13 | 24.79 | 762,307 | +4.91% |
| 2026-07-08 | 21.87 | 23.825 | 21.87 | 23.63 | 590,056 | +5.66% |
| 2026-07-07 | 23.17 | 23.39 | 21.8 | 22.365 | 517,169 | -3.56% |
| 2026-07-06 | 24.19 | 24.75 | 22.75 | 23.19 | 686,060 | -5.19% |
| 2026-07-02 | 24.85 | 24.91 | 23.99 | 24.46 | 1,490,581 | -2.08% |
| 2026-07-01 | 24.01 | 25.46 | 23.45 | 24.98 | 1,896,003 | +4.00% |
| 2026-06-30 | 25.31 | 25.95 | 23.23 | 24.02 | 1,063,192 | -5.69% |
| 2026-06-29 | 27.94 | 27.94 | 25.21 | 25.47 | 1,879,178 | -6.99% |
| 2026-06-26 | 25.47 | 27.58 | 25.09 | 27.385 | 624,386 | +6.23% |
| 2026-06-25 | 26.49 | 27.32 | 25 | 25.78 | 675,789 | -4.52% |
| 2026-06-24 | 25.35 | 27.29 | 24.375 | 27 | 1,302,493 | +6.30% |
| 2026-06-23 | 24.55 | 26.03 | 23.985 | 25.4 | 982,854 | +1.97% |
| 2026-06-22 | 26.87 | 27.2 | 24.91 | 24.91 | 432,071 | -6.53% |
| 2026-06-18 | 25.32 | 27.86 | 25.32 | 26.65 | 674,572 | -0.07% |
| 2026-06-17 | 24.78 | 27.7 | 24.48 | 26.67 | 667,719 | +7.07% |
| 2026-06-16 | 25.34 | 25.93 | 24.315 | 24.91 | 711,382 | -1.89% |
| 2026-06-15 | 25 | 26.49 | 24.3 | 25.39 | 905,702 | +3.72% |
| 2026-06-12 | 25.65 | 26 | 24.48 | 24.48 | 482,271 | -4.60% |
| 2026-06-11 | 24.67 | 26.57 | 23.08 | 25.66 | 1,135,921 | +3.80% |
| 2026-06-10 | 25.37 | 26.28 | 24.21 | 24.72 | 2,211,375 | -4.07% |
| 2026-06-09 | 26.7 | 28.6 | 25.77 | 25.77 | 1,356,153 | -4.59% |
| 2026-06-08 | 27.12 | 28.7 | 26.72 | 27.01 | 1,013,582 | +0.48% |
| 2026-06-05 | 27.51 | 30.098 | 25.99 | 26.88 | 3,325,732 | -5.52% |