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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20256.156.246.116.156.150.16%427,061
Oct 27, 20256.356.426.136.146.14-2.54%582,049
Oct 24, 20256.366.446.286.306.301.12%507,414
Oct 23, 20256.206.296.166.236.231.30%506,149
Oct 22, 20256.106.225.976.156.15-0.32%913,670
Oct 21, 20256.196.276.076.176.17-0.80%492,343
Oct 20, 20256.186.286.126.226.222.30%642,557
Oct 17, 20256.256.396.056.086.08-5.44%950,310
Oct 16, 20256.456.536.206.436.43-1,078,846
Oct 15, 20256.326.446.176.436.431.26%1,035,408
Oct 14, 20256.066.446.046.356.353.25%795,275
Oct 13, 20256.256.286.066.156.15-0.32%948,394
Oct 10, 20256.566.686.156.176.17-5.59%1,271,199
Oct 9, 20256.666.696.426.546.54-1.58%635,547
Oct 8, 20256.676.836.606.646.640.15%714,014
Oct 7, 20256.946.996.456.636.63-4.47%1,095,527
Oct 6, 20257.087.126.876.946.94-0.43%887,363
Oct 3, 20256.967.326.926.976.970.72%1,447,721
Oct 2, 20256.806.936.726.926.922.52%931,092
Oct 1, 20256.756.836.426.756.75-0.59%1,620,359
Sep 30, 20256.596.996.466.796.795.43%2,480,979
Sep 29, 20256.466.486.336.446.440.16%638,090
Sep 26, 20256.216.576.186.436.433.38%1,056,151
Sep 25, 20256.306.306.096.226.22-2.81%1,042,007
Sep 24, 20256.376.506.316.406.401.27%673,879
Sep 23, 20256.586.676.316.326.32-3.51%943,698
Sep 22, 20256.366.606.276.556.552.99%760,846
Sep 19, 20256.486.546.356.366.36-1.09%1,090,683
Sep 18, 20256.126.576.106.436.435.76%1,382,134
Sep 17, 20255.996.255.996.086.081.16%1,254,812
Sep 16, 20255.866.105.786.016.013.09%832,530
Sep 15, 20255.815.905.765.835.830.52%909,394
Sep 12, 20255.855.875.655.805.80-1.53%1,497,789
Sep 11, 20255.936.045.875.895.89-1.01%1,237,711
Sep 10, 20256.156.165.875.955.95-2.14%1,230,147
Sep 9, 20256.106.165.926.086.08-1.14%1,619,144
Sep 8, 20256.066.196.036.156.151.49%871,450
Sep 5, 20256.336.366.016.066.06-3.50%1,325,194
Sep 4, 20256.106.346.076.286.282.95%1,016,055
Sep 3, 20256.156.406.106.106.10-1.13%1,289,736
Sep 2, 20256.096.326.016.176.17-0.32%1,278,384
Aug 29, 20256.486.486.186.196.19-4.18%1,053,529
Aug 28, 20256.496.536.326.466.460.78%977,394
Aug 27, 20256.516.546.366.416.41-1.38%889,676
Aug 26, 20256.186.526.176.506.505.01%1,133,749
Aug 25, 20256.356.486.176.196.19-2.21%1,118,632
Aug 22, 20256.256.526.116.336.330.64%1,579,415
Aug 21, 20256.146.346.116.296.291.62%966,861
Aug 20, 20256.076.435.956.196.191.31%2,719,886
Aug 19, 20256.506.516.076.116.11-6.22%1,612,094