LifeMD Inc. (LFMD)
NASDAQ: LFMD
· Real-Time Price · USD
6.32
-0.23 (-3.51%)
At close: Sep 23, 2025, 3:59 PM
6.40
1.27%
Pre-market: Sep 24, 2025, 04:06 AM EDT
LFMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 6.58 | 6.67 | 6.31 | 6.32 | 6.32 | -3.51% | 936,082 |
| Sep 22, 2025 | 6.36 | 6.60 | 6.27 | 6.55 | 6.55 | 2.99% | 760,800 |
| Sep 19, 2025 | 6.48 | 6.54 | 6.35 | 6.36 | 6.36 | -1.09% | 1,090,683 |
| Sep 18, 2025 | 6.12 | 6.57 | 6.10 | 6.43 | 6.43 | 5.76% | 1,382,134 |
| Sep 17, 2025 | 5.99 | 6.25 | 5.99 | 6.08 | 6.08 | 1.16% | 1,254,812 |
| Sep 16, 2025 | 5.86 | 6.10 | 5.78 | 6.01 | 6.01 | 3.09% | 832,530 |
| Sep 15, 2025 | 5.81 | 5.90 | 5.76 | 5.83 | 5.83 | 0.52% | 909,400 |
| Sep 12, 2025 | 5.85 | 5.87 | 5.65 | 5.80 | 5.80 | -1.53% | 1,497,800 |
| Sep 11, 2025 | 5.93 | 6.04 | 5.87 | 5.89 | 5.89 | -1.01% | 1,237,711 |
| Sep 10, 2025 | 6.15 | 6.16 | 5.87 | 5.95 | 5.95 | -2.14% | 1,230,147 |
| Sep 9, 2025 | 6.10 | 6.16 | 5.92 | 6.08 | 6.08 | -1.14% | 1,619,144 |
| Sep 8, 2025 | 6.06 | 6.19 | 6.03 | 6.15 | 6.15 | 1.49% | 871,500 |
| Sep 5, 2025 | 6.33 | 6.36 | 6.01 | 6.06 | 6.06 | -3.50% | 1,325,200 |
| Sep 4, 2025 | 6.10 | 6.34 | 6.07 | 6.28 | 6.28 | 2.95% | 1,016,100 |
| Sep 3, 2025 | 6.15 | 6.40 | 6.10 | 6.10 | 6.10 | -1.13% | 1,293,800 |
| Sep 2, 2025 | 6.09 | 6.32 | 6.01 | 6.17 | 6.17 | -0.32% | 1,278,400 |
| Aug 29, 2025 | 6.48 | 6.48 | 6.18 | 6.19 | 6.19 | -4.18% | 1,053,529 |
| Aug 28, 2025 | 6.49 | 6.53 | 6.32 | 6.46 | 6.46 | 0.78% | 977,400 |
| Aug 27, 2025 | 6.51 | 6.54 | 6.36 | 6.41 | 6.41 | -1.38% | 889,676 |
| Aug 26, 2025 | 6.18 | 6.52 | 6.17 | 6.50 | 6.50 | 5.01% | 1,133,749 |