LM Funding America Inc. (LMFA)
NASDAQ: LMFA
· Real-Time Price · USD
1.09
-0.05 (-4.39%)
At close: Sep 05, 2025, 3:59 PM
1.10
0.92%
Pre-market: Sep 08, 2025, 05:30 AM EDT
LMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | 2.36% | 289,400 |
| Aug 27, 2025 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 282,227 |
| Aug 26, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -5.97% | 415,000 |
| Aug 25, 2025 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 443,741 |
| Aug 22, 2025 | 1.33 | 1.40 | 1.29 | 1.37 | 1.37 | 3.01% | 497,040 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.27 | 1.33 | 1.33 | -2.21% | 352,400 |
| Aug 20, 2025 | 1.42 | 1.42 | 1.23 | 1.36 | 1.36 | -3.55% | 1,190,000 |
| Aug 19, 2025 | 1.61 | 1.64 | 1.28 | 1.41 | 1.41 | -42.91% | 4,882,409 |
| Aug 18, 2025 | 2.43 | 2.49 | 2.34 | 2.47 | 2.47 | 1.23% | 90,600 |
| Aug 15, 2025 | 2.59 | 2.74 | 2.42 | 2.44 | 2.44 | 1.24% | 328,025 |
| Aug 14, 2025 | 2.38 | 2.44 | 2.30 | 2.41 | 2.41 | 1.26% | 225,040 |
| Aug 13, 2025 | 2.49 | 2.51 | 2.29 | 2.38 | 2.38 | -4.42% | 190,921 |
| Aug 12, 2025 | 2.25 | 2.52 | 2.25 | 2.49 | 2.49 | 8.26% | 192,049 |
| Aug 11, 2025 | 2.27 | 2.36 | 2.19 | 2.30 | 2.30 | 4.55% | 204,050 |
| Aug 8, 2025 | 2.34 | 2.34 | 2.07 | 2.20 | 2.20 | 0.00% | 297,944 |