LM Funding America Inc. (LMFA)
NASDAQ: LMFA
· Real-Time Price · USD
1.13
-0.02 (-1.74%)
At close: Sep 26, 2025, 3:59 PM
1.12
-0.88%
After-hours: Sep 26, 2025, 06:43 PM EDT
LMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | -1.74% | 211,079 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -5.74% | 218,200 |
| Sep 24, 2025 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 5.17% | 380,800 |
| Sep 23, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 328,500 |
| Sep 22, 2025 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -4.10% | 445,237 |
| Sep 19, 2025 | 1.31 | 1.32 | 1.22 | 1.22 | 1.22 | -6.15% | 470,500 |
| Sep 18, 2025 | 1.26 | 1.30 | 1.21 | 1.30 | 1.30 | 7.44% | 870,200 |
| Sep 17, 2025 | 1.24 | 1.26 | 1.19 | 1.21 | 1.21 | -3.20% | 295,266 |
| Sep 16, 2025 | 1.22 | 1.26 | 1.17 | 1.25 | 1.25 | 2.46% | 373,344 |
| Sep 15, 2025 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -3.94% | 352,141 |
| Sep 12, 2025 | 1.20 | 1.28 | 1.17 | 1.27 | 1.27 | 4.96% | 658,900 |
| Sep 11, 2025 | 1.13 | 1.22 | 1.12 | 1.21 | 1.21 | 8.04% | 784,345 |
| Sep 10, 2025 | 1.15 | 1.17 | 1.09 | 1.12 | 1.12 | 0.00% | 497,522 |
| Sep 9, 2025 | 1.14 | 1.14 | 1.05 | 1.12 | 1.12 | -1.75% | 658,647 |
| Sep 8, 2025 | 1.09 | 1.21 | 1.08 | 1.14 | 1.14 | 4.59% | 989,800 |
| Sep 5, 2025 | 1.14 | 1.17 | 1.07 | 1.09 | 1.09 | -4.39% | 372,323 |
| Sep 4, 2025 | 1.09 | 1.15 | 1.03 | 1.14 | 1.14 | 3.64% | 1,088,200 |
| Sep 3, 2025 | 1.22 | 1.24 | 1.10 | 1.10 | 1.10 | -12.00% | 581,640 |
| Sep 2, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 0.00% | 186,610 |
| Aug 29, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 169,800 |