LM Funding America Inc. (LMFA)
NASDAQ: LMFA
· Real-Time Price · USD
2.43
0.05 (2.10%)
At close: Aug 14, 2025, 3:59 PM
2.54
4.53%
Pre-market: Aug 15, 2025, 09:12 AM EDT
LMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.38 | 2.44 | 2.30 | 2.41 | 2.41 | 1.26% | 224,608 |
| 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 |
| Aug 7, 2025 | 2.03 | 2.28 | 2.03 | 2.20 | 2.20 | 8.37% | 283,600 |
| Aug 6, 2025 | 1.87 | 2.15 | 1.87 | 2.03 | 2.03 | 7.98% | 231,200 |
| Aug 5, 2025 | 2.02 | 2.05 | 1.87 | 1.88 | 1.88 | -8.29% | 145,807 |
| Aug 4, 2025 | 1.98 | 2.05 | 1.91 | 2.05 | 2.05 | 3.02% | 177,200 |
| Aug 1, 2025 | 2.08 | 2.08 | 1.87 | 1.99 | 1.99 | -6.13% | 174,248 |
| Jul 31, 2025 | 2.04 | 2.16 | 2.01 | 2.12 | 2.12 | 2.91% | 129,008 |
| Jul 30, 2025 | 2.08 | 2.24 | 1.99 | 2.06 | 2.06 | 1.48% | 419,815 |
| Jul 29, 2025 | 2.04 | 2.08 | 1.85 | 2.03 | 2.03 | 0.50% | 678,100 |
| Jul 28, 2025 | 2.89 | 2.92 | 2.00 | 2.02 | 2.02 | -30.58% | 2,565,200 |
| Jul 25, 2025 | 3.03 | 3.22 | 2.85 | 2.91 | 2.91 | -5.83% | 406,900 |
| Jul 24, 2025 | 3.91 | 4.31 | 2.56 | 3.09 | 3.09 | -21.57% | 2,449,800 |
| Jul 23, 2025 | 4.50 | 4.75 | 3.72 | 3.94 | 3.94 | -20.08% | 1,264,300 |
| Jul 22, 2025 | 4.66 | 5.14 | 4.35 | 4.93 | 4.93 | 4.01% | 2,620,213 |
| Jul 21, 2025 | 3.89 | 4.98 | 3.59 | 4.74 | 4.74 | 46.75% | 25,514,100 |
| Jul 18, 2025 | 2.16 | 3.50 | 2.16 | 3.23 | 3.23 | 45.50% | 17,088,500 |