LifeMD Inc. (LFMD)
NASDAQ: LFMD
· Real-Time Price · USD
6.42
-0.18 (-2.73%)
At close: Aug 15, 2025, 3:59 PM
6.48
0.83%
After-hours: Aug 15, 2025, 07:57 PM EDT
LFMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.74 | 6.77 | 6.42 | 6.60 | 6.60 | -4.21% | 1,616,849 |
| Aug 13, 2025 | 6.76 | 6.89 | 6.60 | 6.89 | 6.89 | 0.88% | 2,011,700 |
| Aug 12, 2025 | 6.72 | 6.99 | 6.44 | 6.83 | 6.83 | 1.64% | 2,626,698 |
| Aug 11, 2025 | 6.97 | 7.16 | 6.65 | 6.72 | 6.72 | -1.47% | 2,948,031 |
| Aug 8, 2025 | 6.67 | 7.10 | 6.65 | 6.82 | 6.82 | 3.18% | 2,893,605 |
| Aug 7, 2025 | 6.63 | 6.96 | 6.47 | 6.61 | 6.61 | 1.23% | 4,349,800 |
| Aug 6, 2025 | 7.50 | 7.95 | 6.25 | 6.53 | 6.53 | -44.85% | 16,783,312 |
| Aug 5, 2025 | 12.56 | 12.72 | 11.76 | 11.84 | 11.84 | -4.13% | 4,241,400 |
| Aug 4, 2025 | 10.42 | 12.50 | 10.32 | 12.35 | 12.35 | 24.25% | 4,404,512 |
| Aug 1, 2025 | 10.14 | 10.23 | 9.81 | 9.94 | 9.94 | -4.51% | 1,102,397 |
| Jul 31, 2025 | 10.06 | 11.01 | 10.01 | 10.41 | 10.41 | 3.17% | 1,034,800 |
| Jul 30, 2025 | 10.28 | 10.40 | 9.95 | 10.09 | 10.09 | -1.08% | 836,947 |
| Jul 29, 2025 | 10.85 | 10.85 | 10.14 | 10.20 | 10.20 | -6.16% | 769,022 |
| Jul 28, 2025 | 10.89 | 10.98 | 10.54 | 10.87 | 10.87 | 1.68% | 725,239 |
| Jul 25, 2025 | 10.71 | 10.71 | 10.51 | 10.69 | 10.69 | 0.19% | 665,239 |
| Jul 24, 2025 | 11.05 | 11.05 | 10.54 | 10.67 | 10.67 | -1.66% | 706,318 |
| Jul 23, 2025 | 10.36 | 10.95 | 10.18 | 10.85 | 10.85 | 4.73% | 1,467,800 |
| Jul 22, 2025 | 10.42 | 10.55 | 10.25 | 10.36 | 10.36 | -0.58% | 674,500 |
| Jul 21, 2025 | 10.59 | 10.68 | 10.38 | 10.42 | 10.42 | -1.23% | 827,570 |
| Jul 18, 2025 | 11.25 | 11.31 | 10.55 | 10.55 | 10.55 | -4.95% | 1,027,535 |