LifeMD Inc. (LFMDP)
24.77
0.02 (0.08%)
At close: Mar 28, 2025, 9:30 AM
LFMDP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 24.38 | 24.75 | 24.15 | 24.75 | 0.15 | 0.61% | 6,140 |
| Mar 26, 2025 | 23.70 | 24.60 | 23.70 | 24.60 | 0.12 | 0.49% | 1,287 |
| Mar 25, 2025 | 24.70 | 24.70 | 24.00 | 24.48 | -0.06 | -0.24% | 2,900 |
| Mar 24, 2025 | 24.54 | 24.96 | 24.01 | 24.54 | 0.10 | 0.41% | 4,983 |
| Mar 21, 2025 | 24.45 | 27.44 | 24.29 | 24.44 | -0.26 | -1.05% | 13,330 |
| Mar 20, 2025 | 23.49 | 24.84 | 23.07 | 24.70 | 1.26 | 5.38% | 5,400 |
| Mar 19, 2025 | 23.49 | 23.49 | 23.30 | 23.44 | 0.01 | 0.04% | 1,500 |
| Mar 18, 2025 | 23.07 | 23.43 | 23.07 | 23.43 | 0.37 | 1.60% | 1,200 |
| Mar 17, 2025 | 23.36 | 23.36 | 23.05 | 23.06 | 0.01 | 0.04% | 5,258 |
| Mar 14, 2025 | 23.22 | 23.73 | 23.05 | 23.05 | -0.40 | -1.71% | 3,900 |
| Mar 13, 2025 | 22.89 | 23.75 | 22.89 | 23.45 | 0.08 | 0.34% | 3,969 |
| Mar 12, 2025 | 22.41 | 23.38 | 22.27 | 23.37 | 0.75 | 3.32% | 1,420 |
| Mar 11, 2025 | 22.05 | 22.78 | 22.04 | 22.62 | 0.71 | 3.24% | 2,100 |
| Mar 10, 2025 | 22.75 | 23.05 | 21.91 | 21.91 | -0.94 | -4.11% | 4,600 |
| Mar 7, 2025 | 22.93 | 22.93 | 22.85 | 22.85 | 0.23 | 1.02% | 406 |
| Mar 6, 2025 | 23.04 | 23.45 | 22.62 | 22.62 | -0.66 | -2.84% | 1,426 |
| Mar 5, 2025 | 22.76 | 23.28 | 22.76 | 23.28 | 0.88 | 3.93% | 2,659 |
| Mar 4, 2025 | 22.30 | 23.45 | 22.30 | 22.40 | -0.47 | -2.06% | 3,149 |
| Mar 3, 2025 | 22.34 | 23.13 | 22.34 | 22.87 | 0.07 | 0.31% | 517 |
| Feb 28, 2025 | 22.87 | 22.87 | 22.25 | 22.80 | -0.38 | -1.64% | 2,277 |
| Feb 27, 2025 | 22.98 | 23.45 | 22.98 | 23.18 | 0.86 | 3.85% | 5,434 |
| Feb 26, 2025 | 23.36 | 23.36 | 22.32 | 22.32 | -0.53 | -2.32% | 412 |
| Feb 25, 2025 | 22.50 | 23.00 | 22.50 | 22.85 | -0.15 | -0.65% | 2,300 |
| Feb 24, 2025 | 22.72 | 23.00 | 22.33 | 23.00 | 0.68 | 3.05% | 3,435 |
| Feb 21, 2025 | 22.19 | 22.76 | 22.19 | 22.32 | -0.58 | -2.53% | 2,500 |
| Feb 20, 2025 | 22.43 | 22.99 | 22.16 | 22.90 | 0.31 | 1.37% | 2,004 |
| Feb 19, 2025 | 22.15 | 22.59 | 22.15 | 22.59 | 0.22 | 0.98% | 2,288 |
| Feb 18, 2025 | 22.41 | 22.41 | 22.37 | 22.37 | 0.08 | 0.36% | 1,001 |
| Feb 14, 2025 | 22.25 | 22.29 | 22.22 | 22.29 | 0.34 | 1.55% | 1,400 |
| Feb 13, 2025 | 22.26 | 22.30 | 21.79 | 21.95 | -0.28 | -1.26% | 2,744 |
| Feb 12, 2025 | 22.54 | 22.56 | 22.23 | 22.23 | -0.34 | -1.51% | 1,505 |
| Feb 11, 2025 | 22.60 | 22.62 | 22.57 | 22.57 | 0.02 | 0.09% | 937 |
| Feb 10, 2025 | 22.59 | 22.59 | 22.55 | 22.55 | -0.05 | -0.22% | 3,103 |
| Feb 7, 2025 | 22.59 | 22.75 | 22.59 | 22.60 | 0.05 | 0.22% | 3,400 |
| Feb 6, 2025 | 22.35 | 22.57 | 22.35 | 22.55 | 0.14 | 0.62% | 2,347 |
| Feb 5, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 22.25 | 22.41 | 22.12 | 22.41 | 0.01 | 0.04% | 8,200 |
| Jan 31, 2025 | 22.01 | 22.40 | 22.01 | 22.40 | 0.08 | 0.36% | 1,208 |
| Jan 30, 2025 | 21.70 | 22.32 | 21.50 | 22.32 | 0.55 | 2.53% | 3,512 |
| Jan 29, 2025 | 21.71 | 22.00 | 21.71 | 21.77 | -0.08 | -0.37% | 1,005 |
| Jan 28, 2025 | 21.93 | 22.02 | 21.75 | 21.85 | -0.50 | -2.24% | 5,131 |
| Jan 27, 2025 | 22.10 | 22.35 | 21.85 | 22.35 | 0.22 | 0.99% | 2,500 |
| Jan 24, 2025 | 22.31 | 22.31 | 21.90 | 22.13 | 0.26 | 1.19% | 2,373 |
| Jan 23, 2025 | 22.18 | 22.18 | 21.60 | 21.87 | -0.32 | -1.44% | 4,100 |
| Jan 22, 2025 | 22.67 | 22.67 | 22.00 | 22.19 | 0.24 | 1.09% | 2,042 |
| Jan 21, 2025 | 21.94 | 22.30 | 21.93 | 21.95 | 0.15 | 0.69% | 746 |
| Jan 17, 2025 | 22.33 | 22.33 | 21.75 | 21.80 | -0.45 | -2.02% | 4,700 |
| Jan 16, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | -0.40 | -1.77% | 610 |
| Jan 15, 2025 | 22.72 | 22.75 | 22.65 | 22.65 | -0.10 | -0.44% | 822 |