LM Funding America Inc.

AI Score

XX

Unlock

1.35
-0.11 (-7.53%)
At close: Mar 28, 2025, 3:59 PM
1.34
-0.74%
After-hours: Mar 28, 2025, 07:57 PM EDT

LM Funding America Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.41 1.44 1.30 1.33 -0.13 -8.90% 15,852
Mar 27, 2025 1.58 1.58 1.41 1.46 -0.03 -2.01% 43,542
Mar 26, 2025 1.63 1.63 1.49 1.49 -0.11 -6.88% 25,707
Mar 25, 2025 1.58 1.66 1.56 1.60 0.02 1.27% 7,714
Mar 24, 2025 1.51 1.64 1.50 1.58 0.10 6.76% 54,100
Mar 21, 2025 1.46 1.54 1.44 1.48 0.00 0.00% 24,724
Mar 20, 2025 1.48 1.62 1.45 1.48 -0.02 -1.33% 12,612
Mar 19, 2025 1.48 1.62 1.45 1.50 0.04 2.74% 29,700
Mar 18, 2025 1.49 1.52 1.45 1.46 -0.02 -1.35% 11,443
Mar 17, 2025 1.38 1.60 1.37 1.48 0.14 10.45% 53,437
Mar 14, 2025 1.29 1.39 1.28 1.34 0.08 6.35% 26,500
Mar 13, 2025 1.30 1.36 1.26 1.26 -0.07 -5.26% 7,746
Mar 12, 2025 1.24 1.33 1.24 1.33 0.11 9.02% 12,834
Mar 11, 2025 1.22 1.31 1.20 1.22 0.00 0.00% 34,150
Mar 10, 2025 1.35 1.37 1.22 1.22 -0.15 -10.95% 32,827
Mar 7, 2025 1.47 1.47 1.34 1.37 -0.10 -6.80% 61,919
Mar 6, 2025 1.44 1.70 1.40 1.47 0.10 7.30% 116,300
Mar 5, 2025 1.41 1.46 1.33 1.37 -0.03 -2.14% 24,800
Mar 4, 2025 1.43 1.44 1.30 1.40 -0.05 -3.45% 52,551
Mar 3, 2025 1.64 1.64 1.42 1.45 -0.05 -3.33% 92,900
Feb 28, 2025 1.38 1.54 1.37 1.50 0.13 9.49% 30,400
Feb 27, 2025 1.57 1.57 1.37 1.37 -0.11 -7.43% 40,135
Feb 26, 2025 1.51 1.60 1.44 1.48 -0.03 -1.99% 47,400
Feb 25, 2025 1.55 1.59 1.43 1.51 -0.13 -7.93% 89,040
Feb 24, 2025 1.77 1.77 1.62 1.64 -0.09 -5.20% 88,842
Feb 21, 2025 1.85 1.87 1.73 1.73 -0.08 -4.42% 42,600
Feb 20, 2025 1.91 1.92 1.81 1.81 -0.12 -6.22% 45,200
Feb 19, 2025 1.94 1.98 1.85 1.93 0.01 0.52% 21,800
Feb 18, 2025 1.91 1.95 1.87 1.92 0.03 1.59% 35,918
Feb 14, 2025 2.00 2.04 1.85 1.89 -0.10 -5.03% 34,974
Feb 13, 2025 1.93 2.02 1.92 1.99 0.09 4.74% 31,524
Feb 12, 2025 1.82 1.91 1.80 1.90 0.08 4.40% 70,110
Feb 11, 2025 1.90 1.91 1.82 1.82 -0.06 -3.19% 24,486
Feb 10, 2025 1.95 1.98 1.84 1.88 -0.04 -2.08% 22,538
Feb 7, 2025 2.01 2.01 1.91 1.92 0.00 0.00% 17,608
Feb 6, 2025 1.94 1.94 1.87 1.92 0.02 1.05% 10,033
Feb 5, 2025 2.00 2.02 1.85 1.90 -0.02 -1.04% 23,242
Feb 4, 2025 1.81 2.05 1.81 1.92 0.09 4.92% 44,135
Feb 3, 2025 1.82 1.94 1.75 1.83 -0.05 -2.66% 50,658
Jan 31, 2025 1.94 1.99 1.87 1.88 -0.08 -4.08% 60,282
Jan 30, 2025 1.95 2.04 1.95 1.96 0.01 0.51% 51,047
Jan 29, 2025 1.96 2.00 1.84 1.95 0.02 1.04% 45,584
Jan 28, 2025 1.97 2.02 1.90 1.93 -0.04 -2.03% 36,747
Jan 27, 2025 2.13 2.13 1.91 1.97 -0.19 -8.80% 73,982
Jan 24, 2025 2.08 2.28 2.08 2.16 0.11 5.37% 139,200
Jan 23, 2025 1.95 2.11 1.94 2.05 0.08 4.06% 138,936
Jan 22, 2025 2.05 2.14 1.90 1.97 -0.11 -5.29% 50,730
Jan 21, 2025 2.19 2.19 2.03 2.08 -0.11 -5.02% 93,924
Jan 17, 2025 2.16 2.37 2.11 2.19 0.10 4.78% 214,026
Jan 16, 2025 2.15 2.18 2.03 2.09 -0.02 -0.95% 34,529