LifeMD Inc. (LFMD)
5.26
0.11 (2.14%)
At close: Jan 28, 2025, 1:53 PM
LFMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.03 | 5.35 | 5.01 | 5.15 | 0.02 | 0.39% | 345,293 |
| Jan 24, 2025 | 5.13 | 5.44 | 5.06 | 5.13 | -0.03 | -0.58% | 321,200 |
| Jan 23, 2025 | 5.00 | 5.17 | 4.95 | 5.16 | 0.08 | 1.57% | 177,900 |
| Jan 22, 2025 | 5.15 | 5.26 | 5.06 | 5.08 | -0.09 | -1.74% | 255,100 |
| Jan 21, 2025 | 4.99 | 5.20 | 4.90 | 5.17 | 0.27 | 5.51% | 332,100 |
| Jan 17, 2025 | 4.93 | 4.97 | 4.76 | 4.90 | 0.08 | 1.66% | 397,400 |
| Jan 16, 2025 | 4.98 | 5.01 | 4.77 | 4.82 | -0.08 | -1.63% | 242,103 |
| Jan 15, 2025 | 4.99 | 5.09 | 4.82 | 4.90 | 0.17 | 3.59% | 444,741 |
| Jan 14, 2025 | 4.82 | 4.87 | 4.61 | 4.73 | 0.01 | 0.21% | 407,576 |
| Jan 13, 2025 | 4.70 | 4.76 | 4.51 | 4.72 | -0.02 | -0.42% | 513,400 |
| Jan 10, 2025 | 5.00 | 5.05 | 4.70 | 4.74 | -0.36 | -7.06% | 963,000 |
| Jan 8, 2025 | 5.39 | 5.40 | 5.02 | 5.10 | -0.44 | -7.94% | 564,718 |
| Jan 7, 2025 | 5.74 | 6.00 | 5.43 | 5.54 | -0.24 | -4.15% | 755,038 |
| Jan 6, 2025 | 5.90 | 5.97 | 5.71 | 5.78 | 0.03 | 0.52% | 799,900 |
| Jan 3, 2025 | 5.26 | 5.83 | 5.26 | 5.75 | 0.52 | 9.94% | 931,877 |
| Jan 2, 2025 | 5.05 | 5.37 | 4.98 | 5.23 | 0.28 | 5.66% | 577,529 |
| Dec 31, 2024 | 5.17 | 5.23 | 4.91 | 4.95 | -0.17 | -3.32% | 450,200 |
| Dec 30, 2024 | 5.15 | 5.23 | 4.92 | 5.12 | -0.10 | -1.92% | 477,308 |
| Dec 27, 2024 | 5.27 | 5.37 | 5.00 | 5.22 | -0.09 | -1.69% | 420,104 |
| Dec 26, 2024 | 4.90 | 5.35 | 4.87 | 5.31 | 0.40 | 8.15% | 507,339 |
| Dec 24, 2024 | 5.05 | 5.05 | 4.86 | 4.91 | -0.08 | -1.60% | 201,500 |
| Dec 23, 2024 | 5.04 | 5.17 | 4.95 | 4.99 | -0.05 | -0.99% | 489,222 |
| Dec 20, 2024 | 4.88 | 5.17 | 4.76 | 5.04 | 0.14 | 2.86% | 1,333,373 |
| Dec 19, 2024 | 5.19 | 5.19 | 4.54 | 4.90 | -0.28 | -5.41% | 1,079,728 |
| Dec 18, 2024 | 5.65 | 5.84 | 5.18 | 5.18 | -0.47 | -8.32% | 1,011,992 |
| Dec 17, 2024 | 5.79 | 5.85 | 5.50 | 5.65 | -0.17 | -2.92% | 474,100 |
| Dec 16, 2024 | 5.66 | 5.88 | 5.55 | 5.82 | 0.13 | 2.28% | 650,414 |
| Dec 13, 2024 | 5.55 | 5.70 | 5.45 | 5.69 | 0.12 | 2.15% | 285,700 |
| Dec 12, 2024 | 5.56 | 5.70 | 5.48 | 5.57 | -0.04 | -0.71% | 315,300 |
| Dec 11, 2024 | 5.99 | 5.99 | 5.55 | 5.61 | -0.36 | -6.03% | 601,800 |
| Dec 10, 2024 | 5.97 | 6.29 | 5.85 | 5.97 | 0.07 | 1.19% | 597,100 |
| Dec 9, 2024 | 5.75 | 6.20 | 5.75 | 5.90 | 0.32 | 5.73% | 925,810 |
| Dec 6, 2024 | 5.48 | 5.61 | 5.38 | 5.58 | 0.11 | 2.01% | 519,900 |
| Dec 5, 2024 | 6.00 | 6.14 | 5.43 | 5.47 | -0.57 | -9.44% | 694,900 |
| Dec 4, 2024 | 6.18 | 6.22 | 5.67 | 6.04 | -0.12 | -1.95% | 1,271,661 |
| Dec 3, 2024 | 6.46 | 6.52 | 6.05 | 6.16 | -0.38 | -5.81% | 831,000 |
| Dec 2, 2024 | 6.60 | 6.68 | 6.38 | 6.54 | -0.05 | -0.76% | 703,500 |
| Nov 29, 2024 | 6.43 | 6.75 | 6.32 | 6.59 | 0.23 | 3.62% | 448,500 |
| Nov 27, 2024 | 6.43 | 6.90 | 6.30 | 6.36 | 0.02 | 0.32% | 612,442 |
| Nov 26, 2024 | 6.43 | 6.68 | 6.04 | 6.34 | -0.13 | -2.01% | 1,057,447 |
| Nov 25, 2024 | 5.91 | 6.58 | 5.83 | 6.47 | 0.67 | 11.55% | 910,901 |
| Nov 22, 2024 | 5.78 | 5.96 | 5.66 | 5.80 | 0.11 | 1.93% | 445,659 |
| Nov 21, 2024 | 5.47 | 5.77 | 5.40 | 5.69 | 0.27 | 4.98% | 481,335 |
| Nov 20, 2024 | 5.54 | 5.71 | 5.37 | 5.42 | -0.14 | -2.52% | 341,400 |
| Nov 19, 2024 | 5.24 | 5.61 | 5.20 | 5.56 | 0.30 | 5.70% | 459,082 |
| Nov 18, 2024 | 5.45 | 5.53 | 5.24 | 5.26 | -0.23 | -4.19% | 660,439 |
| Nov 15, 2024 | 6.00 | 6.15 | 5.43 | 5.49 | -0.48 | -8.04% | 1,114,680 |
| Nov 14, 2024 | 6.70 | 6.90 | 5.96 | 5.97 | -1.02 | -14.59% | 1,348,096 |
| Nov 13, 2024 | 7.29 | 7.54 | 6.91 | 6.99 | -0.17 | -2.37% | 757,012 |
| Nov 12, 2024 | 7.04 | 7.31 | 6.78 | 7.16 | 0.06 | 0.85% | 896,800 |