LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
5.61
+0.19 (3.51%)
Nov 21, 2024, 11:16 AM EST - Market open
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.54 | 5.71 | 5.37 | 5.42 | 5.42 | -2.52% | 341,377 |
| Nov 19, 2024 | 5.24 | 5.61 | 5.20 | 5.56 | 5.56 | 5.70% | 459,082 |
| Nov 18, 2024 | 5.45 | 5.53 | 5.24 | 5.26 | 5.26 | -4.10% | 660,439 |
| Nov 15, 2024 | 6.00 | 6.15 | 5.43 | 5.49 | 5.49 | -8.12% | 1,114,680 |
| Nov 14, 2024 | 6.70 | 6.90 | 5.96 | 5.97 | 5.97 | -14.59% | 1,348,096 |
| Nov 13, 2024 | 7.29 | 7.54 | 6.91 | 6.99 | 6.99 | -2.37% | 757,012 |
| Nov 12, 2024 | 7.04 | 7.31 | 6.78 | 7.16 | 7.16 | 0.85% | 896,793 |
| Nov 11, 2024 | 6.12 | 7.43 | 6.05 | 7.10 | 7.10 | 21.37% | 2,202,679 |
| Nov 8, 2024 | 5.50 | 6.14 | 5.34 | 5.85 | 5.85 | 14.04% | 1,734,532 |
| Nov 7, 2024 | 4.96 | 5.19 | 4.84 | 5.13 | 5.13 | 1.38% | 594,643 |
| Nov 6, 2024 | 4.80 | 5.10 | 4.60 | 5.06 | 5.06 | 13.45% | 650,100 |
| Nov 5, 2024 | 4.39 | 4.49 | 4.20 | 4.46 | 4.46 | 1.83% | 579,163 |
| Nov 4, 2024 | 4.29 | 4.50 | 4.22 | 4.38 | 4.38 | 1.39% | 330,833 |
| Nov 1, 2024 | 4.09 | 4.38 | 4.09 | 4.32 | 4.32 | 5.88% | 407,150 |
| Oct 31, 2024 | 4.18 | 4.24 | 4.03 | 4.08 | 4.08 | -1.69% | 362,997 |
| Oct 30, 2024 | 4.28 | 4.34 | 3.99 | 4.15 | 4.15 | -3.71% | 1,058,202 |
| Oct 29, 2024 | 4.39 | 4.39 | 4.26 | 4.31 | 4.31 | -1.93% | 200,703 |
| Oct 28, 2024 | 4.35 | 4.46 | 4.32 | 4.40 | 4.40 | 2.45% | 241,340 |
| Oct 25, 2024 | 4.29 | 4.47 | 4.26 | 4.29 | 4.29 | 0.94% | 217,877 |
| Oct 24, 2024 | 4.40 | 4.40 | 4.22 | 4.25 | 4.25 | -3.19% | 267,776 |
| Oct 23, 2024 | 4.39 | 4.56 | 4.30 | 4.39 | 4.39 | -0.68% | 390,763 |
| Oct 22, 2024 | 4.61 | 4.61 | 4.41 | 4.42 | 4.42 | -1.56% | 291,027 |
| Oct 21, 2024 | 4.75 | 4.79 | 4.47 | 4.49 | 4.49 | -4.06% | 557,378 |
| Oct 18, 2024 | 4.60 | 4.79 | 4.60 | 4.68 | 4.68 | 2.18% | 349,885 |
| Oct 17, 2024 | 4.75 | 4.76 | 4.53 | 4.58 | 4.58 | -3.78% | 249,004 |
| Oct 16, 2024 | 4.82 | 4.91 | 4.61 | 4.76 | 4.76 | -1.24% | 457,446 |
| Oct 15, 2024 | 4.61 | 4.84 | 4.45 | 4.82 | 4.82 | 3.88% | 525,037 |
| Oct 14, 2024 | 4.41 | 4.90 | 4.41 | 4.64 | 4.64 | 5.94% | 855,232 |
| Oct 11, 2024 | 4.21 | 4.50 | 4.21 | 4.38 | 4.38 | 4.04% | 629,068 |
| Oct 10, 2024 | 4.46 | 4.46 | 4.10 | 4.21 | 4.21 | -5.39% | 854,319 |
| Oct 9, 2024 | 4.65 | 4.67 | 4.44 | 4.45 | 4.45 | -4.71% | 393,213 |
| Oct 8, 2024 | 4.76 | 4.89 | 4.65 | 4.67 | 4.67 | -1.89% | 213,540 |
| Oct 7, 2024 | 4.85 | 4.90 | 4.67 | 4.76 | 4.76 | -1.45% | 421,754 |
| Oct 4, 2024 | 4.78 | 5.03 | 4.71 | 4.83 | 4.83 | 3.21% | 514,219 |
| Oct 3, 2024 | 5.11 | 5.14 | 4.58 | 4.68 | 4.68 | -9.30% | 1,234,443 |
| Oct 2, 2024 | 5.06 | 5.20 | 5.01 | 5.16 | 5.16 | 1.78% | 215,494 |
| Oct 1, 2024 | 5.19 | 5.19 | 5.03 | 5.07 | 5.07 | -3.24% | 265,445 |
| Sep 30, 2024 | 5.19 | 5.35 | 5.13 | 5.24 | 5.24 | 0.58% | 232,908 |
| Sep 27, 2024 | 5.25 | 5.43 | 5.17 | 5.21 | 5.21 | 0.19% | 352,086 |
| Sep 26, 2024 | 5.25 | 5.42 | 5.10 | 5.20 | 5.20 | 0.78% | 299,206 |
| Sep 25, 2024 | 5.65 | 5.70 | 5.14 | 5.16 | 5.16 | -9.15% | 593,244 |
| Sep 24, 2024 | 5.19 | 5.82 | 5.05 | 5.68 | 5.68 | 10.94% | 940,427 |
| Sep 23, 2024 | 4.93 | 5.14 | 4.88 | 5.12 | 5.12 | 4.28% | 486,111 |
| Sep 20, 2024 | 5.27 | 5.42 | 4.91 | 4.91 | 4.91 | -7.01% | 1,309,844 |
| Sep 19, 2024 | 5.41 | 5.49 | 5.26 | 5.28 | 5.28 | 0.76% | 306,825 |
| Sep 18, 2024 | 5.20 | 5.45 | 5.18 | 5.24 | 5.24 | 0.77% | 276,904 |
| Sep 17, 2024 | 5.19 | 5.31 | 5.14 | 5.20 | 5.20 | 1.36% | 184,810 |
| Sep 16, 2024 | 5.28 | 5.40 | 5.08 | 5.13 | 5.13 | -2.66% | 244,550 |
| Sep 13, 2024 | 5.28 | 5.60 | 5.18 | 5.27 | 5.27 | 0.76% | 418,496 |
| Sep 12, 2024 | 5.41 | 5.45 | 5.13 | 5.23 | 5.23 | -0.95% | 455,624 |
| Sep 11, 2024 | 4.97 | 5.31 | 4.90 | 5.28 | 5.28 | 6.45% | 385,373 |
| Sep 10, 2024 | 4.79 | 4.99 | 4.65 | 4.96 | 4.96 | 3.33% | 343,207 |
| Sep 9, 2024 | 4.80 | 4.91 | 4.75 | 4.80 | 4.80 | 0.21% | 411,650 |
| Sep 6, 2024 | 4.94 | 5.01 | 4.73 | 4.79 | 4.79 | -3.04% | 327,180 |
| Sep 5, 2024 | 4.99 | 5.05 | 4.89 | 4.94 | 4.94 | -1.00% | 362,629 |
| Sep 4, 2024 | 5.00 | 5.24 | 4.90 | 4.99 | 4.99 | -0.99% | 331,914 |
| Sep 3, 2024 | 5.36 | 5.39 | 4.96 | 5.04 | 5.04 | -3.26% | 483,000 |
| Aug 30, 2024 | 5.15 | 5.28 | 5.09 | 5.21 | 5.21 | 1.56% | 309,274 |
| Aug 29, 2024 | 5.16 | 5.29 | 5.04 | 5.13 | 5.13 | -0.10% | 388,051 |
| Aug 28, 2024 | 5.09 | 5.15 | 4.83 | 5.14 | 5.14 | 4.58% | 459,899 |
| Aug 27, 2024 | 5.20 | 5.29 | 4.89 | 4.91 | 4.91 | -9.74% | 738,833 |
| Aug 26, 2024 | 5.44 | 5.47 | 5.30 | 5.44 | 5.44 | -0.18% | 323,125 |
| Aug 23, 2024 | 5.26 | 5.56 | 5.19 | 5.45 | 5.45 | 7.71% | 536,242 |
| Aug 22, 2024 | 5.31 | 5.34 | 5.04 | 5.06 | 5.06 | -4.53% | 305,406 |
| Aug 21, 2024 | 5.22 | 5.33 | 5.13 | 5.30 | 5.30 | 1.92% | 375,806 |
| Aug 20, 2024 | 5.30 | 5.32 | 5.10 | 5.20 | 5.20 | -2.26% | 415,494 |
| Aug 19, 2024 | 5.21 | 5.42 | 5.05 | 5.32 | 5.32 | 2.11% | 577,655 |
| Aug 16, 2024 | 5.13 | 5.23 | 5.00 | 5.21 | 5.21 | 2.76% | 371,523 |
| Aug 15, 2024 | 5.35 | 5.42 | 5.05 | 5.07 | 5.07 | -2.50% | 424,462 |
| Aug 14, 2024 | 5.55 | 5.67 | 5.20 | 5.20 | 5.20 | -5.63% | 458,607 |
| Aug 13, 2024 | 5.55 | 5.69 | 5.33 | 5.51 | 5.51 | 0.92% | 554,909 |
| Aug 12, 2024 | 5.44 | 5.51 | 5.21 | 5.46 | 5.46 | 0.55% | 472,244 |
| Aug 9, 2024 | 5.24 | 5.60 | 5.24 | 5.43 | 5.43 | 4.02% | 536,669 |
| Aug 8, 2024 | 5.23 | 5.50 | 4.71 | 5.22 | 5.22 | -2.79% | 1,304,346 |
| Aug 7, 2024 | 5.84 | 5.90 | 5.31 | 5.37 | 5.37 | -7.17% | 1,026,818 |
| Aug 6, 2024 | 6.12 | 6.12 | 5.78 | 5.79 | 5.79 | -3.26% | 476,134 |
| Aug 5, 2024 | 5.66 | 6.14 | 5.66 | 5.98 | 5.98 | -9.26% | 628,897 |
| Aug 2, 2024 | 6.30 | 6.63 | 6.26 | 6.59 | 6.59 | -1.49% | 515,745 |
| Aug 1, 2024 | 7.12 | 7.29 | 6.40 | 6.69 | 6.69 | -6.17% | 698,282 |
| Jul 31, 2024 | 6.94 | 7.43 | 6.88 | 7.13 | 7.13 | 3.94% | 716,652 |
| Jul 30, 2024 | 6.79 | 6.88 | 6.63 | 6.86 | 6.86 | 1.78% | 305,102 |
| Jul 29, 2024 | 7.20 | 7.20 | 6.72 | 6.74 | 6.74 | -4.13% | 340,293 |
| Jul 26, 2024 | 6.98 | 7.14 | 6.90 | 7.03 | 7.03 | 1.01% | 506,814 |
| Jul 25, 2024 | 6.72 | 7.14 | 6.72 | 6.96 | 6.96 | 2.81% | 357,967 |
| Jul 24, 2024 | 6.92 | 7.07 | 6.73 | 6.77 | 6.77 | -3.29% | 464,657 |
| Jul 23, 2024 | 6.77 | 7.15 | 6.77 | 7.00 | 7.00 | 0.72% | 663,402 |
| Jul 22, 2024 | 6.57 | 6.99 | 6.48 | 6.95 | 6.95 | 6.11% | 509,230 |
| Jul 19, 2024 | 6.58 | 6.87 | 6.54 | 6.55 | 6.55 | - | 421,047 |
| Jul 18, 2024 | 6.72 | 6.85 | 6.53 | 6.55 | 6.55 | -2.96% | 343,496 |
| Jul 17, 2024 | 6.75 | 7.02 | 6.60 | 6.75 | 6.75 | -3.30% | 728,913 |
| Jul 16, 2024 | 6.82 | 7.06 | 6.74 | 6.98 | 6.98 | 4.33% | 730,369 |
| Jul 15, 2024 | 6.24 | 6.79 | 6.12 | 6.69 | 6.69 | 8.43% | 690,142 |
| Jul 12, 2024 | 6.38 | 6.43 | 6.08 | 6.17 | 6.17 | -1.44% | 877,595 |
| Jul 11, 2024 | 5.86 | 6.30 | 5.83 | 6.26 | 6.26 | 7.56% | 873,206 |
| Jul 10, 2024 | 6.15 | 6.19 | 5.67 | 5.82 | 5.82 | -3.32% | 840,988 |
| Jul 9, 2024 | 6.62 | 6.63 | 5.83 | 6.02 | 6.02 | -8.93% | 1,544,527 |
| Jul 8, 2024 | 6.52 | 6.89 | 6.52 | 6.61 | 6.61 | 0.61% | 462,276 |
| Jul 5, 2024 | 6.76 | 6.76 | 6.47 | 6.57 | 6.57 | -3.52% | 480,641 |
| Jul 3, 2024 | 6.65 | 6.83 | 6.59 | 6.81 | 6.81 | 2.87% | 306,623 |
| Jul 2, 2024 | 6.78 | 6.93 | 6.59 | 6.62 | 6.62 | -2.65% | 460,939 |