MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LFTO — Liftoff Mobile, Inc. Common Stock
NasdaqLiftoff Mobile, Inc. Common Stock
$15.26
+0.11(+0.73%)
- O
- 15.05
- H
- 15.50
- L
- 15.02
- V
- 554.83K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$15.26
Period Return-33.65%
Period High$30.10
Period Low$15.02
Avg Daily Volume994.2K
Total Trading Days87
LFTO — Historical OHLCV Price & Volume Table
Jun 2, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $15.05 | $15.50 | $15.02 | $15.26 | +$0.11 | +0.73% | 554,834 | $15.26 | $15.02 $15.50 |
| Oct 2, 2026 | $15.88 | $15.88 | $15.12 | $15.15 | $-0.51 | -3.26% | 718,808 | $15.32 | $15.12 $15.88 |
| Oct 1, 2026 | $15.89 | $15.98 | $15.12 | $15.66 | $-0.14 | -0.89% | 942,245 | $15.54 | $15.12 $15.98 |
| Sep 30, 2026 | $15.82 | $16.25 | $15.68 | $15.80 | $-0.03 | -0.19% | 1,084,703 | $15.95 | $15.68 $16.25 |
| Sep 29, 2026 | $15.66 | $15.93 | $15.47 | $15.83 | +$0.17 | +1.09% | 559,842 | $15.78 | $15.47 $15.93 |
| Sep 28, 2026 | $15.80 | $16.05 | $15.41 | $15.66 | $-0.25 | -1.57% | 485,356 | $15.71 | $15.41 $16.05 |
| Sep 25, 2026 | $15.95 | $16.19 | $15.80 | $15.91 | $-0.01 | -0.06% | 300,456 | $15.95 | $15.80 $16.19 |
| Sep 24, 2026 | $16.04 | $16.25 | $15.72 | $15.92 | $-0.17 | -1.06% | 434,933 | $15.95 | $15.72 $16.25 |
| Sep 23, 2026 | $16.27 | $16.28 | $15.92 | $16.09 | $-0.26 | -1.59% | 548,618 | $16.10 | $15.92 $16.28 |
| Sep 22, 2026 | $17.58 | $17.86 | $16.14 | $16.35 | $-1.30 | -7.37% | 1,722,041 | $16.53 | $16.14 $17.86 |
| Sep 21, 2026 | $16.45 | $18.00 | $16.26 | $17.65 | +$1.26 | +7.69% | 829,275 | $17.52 | $16.26 $18.00 |
| Sep 18, 2026 | $17.40 | $17.50 | $16.17 | $16.39 | $-1.03 | -5.91% | 6,439,360 | $16.42 | $16.17 $17.50 |
| Sep 17, 2026 | $17.59 | $18.00 | $17.26 | $17.42 | $-0.17 | -0.97% | 761,215 | $17.61 | $17.26 $18.00 |
| Sep 16, 2026 | $18.27 | $18.28 | $17.15 | $17.59 | $-0.68 | -3.72% | 742,306 | $17.79 | $17.15 $18.28 |
| Sep 15, 2026 | $18.63 | $18.92 | $18.17 | $18.27 | $-0.36 | -1.93% | 805,337 | $18.45 | $18.17 $18.92 |
| Sep 14, 2026 | $18.42 | $18.95 | $18.10 | $18.63 | +$0.28 | +1.53% | 363,573 | $18.64 | $18.10 $18.95 |
| Sep 11, 2026 | $17.87 | $18.67 | $17.61 | $18.35 | +$0.80 | +4.56% | 516,603 | $18.37 | $17.61 $18.67 |
| Sep 10, 2026 | $18.01 | $18.44 | $17.47 | $17.55 | $-0.95 | -5.14% | 800,471 | $17.86 | $17.47 $18.44 |
| Sep 9, 2026 | $18.53 | $18.98 | $18.13 | $18.50 | $-0.15 | -0.80% | 494,317 | $18.52 | $18.13 $18.98 |
| Sep 8, 2026 | $18.60 | $18.91 | $18.06 | $18.65 | $-0.09 | -0.48% | 620,084 | $18.65 | $18.06 $18.91 |
| Sep 4, 2026 | $18.48 | $18.82 | $18.32 | $18.74 | +$0.02 | +0.11% | 666,213 | $18.67 | $18.32 $18.82 |
| Sep 3, 2026 | $18.98 | $19.14 | $18.44 | $18.72 | +$0.02 | +0.11% | 685,825 | $18.71 | $18.44 $19.14 |
| Sep 2, 2026 | $18.73 | $19.02 | $18.02 | $18.70 | $-0.03 | -0.16% | 687,026 | $18.69 | $18.02 $19.02 |
| Sep 1, 2026 | $18.55 | $18.82 | $17.90 | $18.73 | +$0.15 | +0.81% | 817,602 | $18.56 | $17.90 $18.82 |
| Aug 31, 2026 | $18.75 | $19.00 | $18.35 | $18.58 | $-0.33 | -1.75% | 433,272 | $18.53 | $18.35 $19.00 |
| Aug 28, 2026 | $18.68 | $19.34 | $18.46 | $18.91 | +$0.28 | +1.50% | 361,312 | $19.06 | $18.46 $19.34 |
| Aug 27, 2026 | $18.52 | $19.00 | $18.50 | $18.63 | +$0.19 | +1.03% | 424,273 | $18.67 | $18.50 $19.00 |
| Aug 26, 2026 | $18.75 | $19.21 | $18.26 | $18.44 | $-0.26 | -1.39% | 432,185 | $18.64 | $18.26 $19.21 |
| Aug 25, 2026 | $19.26 | $19.46 | $18.45 | $18.70 | $-0.46 | -2.40% | 346,637 | $18.70 | $18.45 $19.46 |
| Aug 24, 2026 | $19.04 | $19.68 | $18.75 | $19.16 | +$0.19 | +1.00% | 492,551 | $19.18 | $18.75 $19.68 |