LM Funding America Inc. (LMFA)
1.29
-0.04 (-3.01%)
At close: Mar 13, 2025, 11:29 AM
LMFA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.24 | 1.33 | 1.24 | 1.33 | 0.11 | 9.02% | 12,703 |
| 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 |
| Jan 15, 2025 | 1.99 | 2.15 | 1.99 | 2.11 | 0.18 | 9.33% | 66,641 |
| Jan 14, 2025 | 2.00 | 2.06 | 1.84 | 1.93 | -0.02 | -1.03% | 33,754 |
| Jan 13, 2025 | 2.04 | 2.05 | 1.85 | 1.95 | -0.11 | -5.34% | 115,300 |
| Jan 10, 2025 | 2.15 | 2.18 | 2.00 | 2.06 | -0.09 | -4.19% | 55,642 |
| Jan 8, 2025 | 2.24 | 2.31 | 2.06 | 2.15 | -0.10 | -4.44% | 41,500 |
| Jan 7, 2025 | 2.38 | 2.38 | 2.20 | 2.25 | -0.13 | -5.46% | 104,886 |
| Jan 6, 2025 | 2.43 | 2.55 | 2.36 | 2.38 | -0.01 | -0.42% | 86,439 |
| Jan 3, 2025 | 2.35 | 2.45 | 2.35 | 2.39 | 0.02 | 0.84% | 41,090 |
| Jan 2, 2025 | 2.13 | 2.39 | 2.13 | 2.37 | 0.22 | 10.23% | 72,831 |
| Dec 31, 2024 | 2.27 | 2.30 | 2.12 | 2.15 | -0.12 | -5.29% | 86,500 |
| Dec 30, 2024 | 2.29 | 2.44 | 2.22 | 2.27 | -0.12 | -5.02% | 95,389 |
| Dec 27, 2024 | 2.50 | 2.59 | 2.32 | 2.39 | 0.09 | 3.91% | 107,542 |