LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
6.15
+0.01 (0.16%)
At close: Oct 28, 2025, 4:00 PM EDT
6.23
+0.08 (1.30%)
After-hours: Oct 28, 2025, 7:46 PM EDT
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 6.15 | 6.24 | 6.11 | 6.15 | 6.15 | 0.16% | 427,061 |
| Oct 27, 2025 | 6.35 | 6.42 | 6.13 | 6.14 | 6.14 | -2.54% | 582,049 |
| Oct 24, 2025 | 6.36 | 6.44 | 6.28 | 6.30 | 6.30 | 1.12% | 507,414 |
| Oct 23, 2025 | 6.20 | 6.29 | 6.16 | 6.23 | 6.23 | 1.30% | 506,149 |
| Oct 22, 2025 | 6.10 | 6.22 | 5.97 | 6.15 | 6.15 | -0.32% | 913,670 |
| Oct 21, 2025 | 6.19 | 6.27 | 6.07 | 6.17 | 6.17 | -0.80% | 492,343 |
| Oct 20, 2025 | 6.18 | 6.28 | 6.12 | 6.22 | 6.22 | 2.30% | 642,557 |
| Oct 17, 2025 | 6.25 | 6.39 | 6.05 | 6.08 | 6.08 | -5.44% | 950,310 |
| Oct 16, 2025 | 6.45 | 6.53 | 6.20 | 6.43 | 6.43 | - | 1,078,846 |
| Oct 15, 2025 | 6.32 | 6.44 | 6.17 | 6.43 | 6.43 | 1.26% | 1,035,408 |
| Oct 14, 2025 | 6.06 | 6.44 | 6.04 | 6.35 | 6.35 | 3.25% | 795,275 |
| Oct 13, 2025 | 6.25 | 6.28 | 6.06 | 6.15 | 6.15 | -0.32% | 948,394 |
| Oct 10, 2025 | 6.56 | 6.68 | 6.15 | 6.17 | 6.17 | -5.59% | 1,271,199 |
| Oct 9, 2025 | 6.66 | 6.69 | 6.42 | 6.54 | 6.54 | -1.58% | 635,547 |
| Oct 8, 2025 | 6.67 | 6.83 | 6.60 | 6.64 | 6.64 | 0.15% | 714,014 |
| Oct 7, 2025 | 6.94 | 6.99 | 6.45 | 6.63 | 6.63 | -4.47% | 1,095,527 |
| Oct 6, 2025 | 7.08 | 7.12 | 6.87 | 6.94 | 6.94 | -0.43% | 887,363 |
| Oct 3, 2025 | 6.96 | 7.32 | 6.92 | 6.97 | 6.97 | 0.72% | 1,447,721 |
| Oct 2, 2025 | 6.80 | 6.93 | 6.72 | 6.92 | 6.92 | 2.52% | 931,092 |
| Oct 1, 2025 | 6.75 | 6.83 | 6.42 | 6.75 | 6.75 | -0.59% | 1,620,359 |
| Sep 30, 2025 | 6.59 | 6.99 | 6.46 | 6.79 | 6.79 | 5.43% | 2,480,979 |
| Sep 29, 2025 | 6.46 | 6.48 | 6.33 | 6.44 | 6.44 | 0.16% | 638,090 |
| Sep 26, 2025 | 6.21 | 6.57 | 6.18 | 6.43 | 6.43 | 3.38% | 1,056,151 |
| Sep 25, 2025 | 6.30 | 6.30 | 6.09 | 6.22 | 6.22 | -2.81% | 1,042,007 |
| Sep 24, 2025 | 6.37 | 6.50 | 6.31 | 6.40 | 6.40 | 1.27% | 673,879 |
| Sep 23, 2025 | 6.58 | 6.67 | 6.31 | 6.32 | 6.32 | -3.51% | 943,698 |
| Sep 22, 2025 | 6.36 | 6.60 | 6.27 | 6.55 | 6.55 | 2.99% | 760,846 |
| Sep 19, 2025 | 6.48 | 6.54 | 6.35 | 6.36 | 6.36 | -1.09% | 1,090,683 |
| Sep 18, 2025 | 6.12 | 6.57 | 6.10 | 6.43 | 6.43 | 5.76% | 1,382,134 |
| Sep 17, 2025 | 5.99 | 6.25 | 5.99 | 6.08 | 6.08 | 1.16% | 1,254,812 |
| Sep 16, 2025 | 5.86 | 6.10 | 5.78 | 6.01 | 6.01 | 3.09% | 832,530 |
| Sep 15, 2025 | 5.81 | 5.90 | 5.76 | 5.83 | 5.83 | 0.52% | 909,394 |
| Sep 12, 2025 | 5.85 | 5.87 | 5.65 | 5.80 | 5.80 | -1.53% | 1,497,789 |
| Sep 11, 2025 | 5.93 | 6.04 | 5.87 | 5.89 | 5.89 | -1.01% | 1,237,711 |
| Sep 10, 2025 | 6.15 | 6.16 | 5.87 | 5.95 | 5.95 | -2.14% | 1,230,147 |
| Sep 9, 2025 | 6.10 | 6.16 | 5.92 | 6.08 | 6.08 | -1.14% | 1,619,144 |
| Sep 8, 2025 | 6.06 | 6.19 | 6.03 | 6.15 | 6.15 | 1.49% | 871,450 |
| Sep 5, 2025 | 6.33 | 6.36 | 6.01 | 6.06 | 6.06 | -3.50% | 1,325,194 |
| Sep 4, 2025 | 6.10 | 6.34 | 6.07 | 6.28 | 6.28 | 2.95% | 1,016,055 |
| Sep 3, 2025 | 6.15 | 6.40 | 6.10 | 6.10 | 6.10 | -1.13% | 1,289,736 |
| Sep 2, 2025 | 6.09 | 6.32 | 6.01 | 6.17 | 6.17 | -0.32% | 1,278,384 |
| Aug 29, 2025 | 6.48 | 6.48 | 6.18 | 6.19 | 6.19 | -4.18% | 1,053,529 |
| Aug 28, 2025 | 6.49 | 6.53 | 6.32 | 6.46 | 6.46 | 0.78% | 977,394 |
| Aug 27, 2025 | 6.51 | 6.54 | 6.36 | 6.41 | 6.41 | -1.38% | 889,676 |
| Aug 26, 2025 | 6.18 | 6.52 | 6.17 | 6.50 | 6.50 | 5.01% | 1,133,749 |
| Aug 25, 2025 | 6.35 | 6.48 | 6.17 | 6.19 | 6.19 | -2.21% | 1,118,632 |
| Aug 22, 2025 | 6.25 | 6.52 | 6.11 | 6.33 | 6.33 | 0.64% | 1,579,415 |
| Aug 21, 2025 | 6.14 | 6.34 | 6.11 | 6.29 | 6.29 | 1.62% | 966,861 |
| Aug 20, 2025 | 6.07 | 6.43 | 5.95 | 6.19 | 6.19 | 1.31% | 2,719,886 |
| Aug 19, 2025 | 6.50 | 6.51 | 6.07 | 6.11 | 6.11 | -6.22% | 1,612,094 |