LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
5.45
-0.15 (-2.68%)
At close: Mar 28, 2025, 4:00 PM
5.31
-0.15 (-2.66%)
Pre-market: Mar 31, 2025, 8:56 AM EDT
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.54 | 5.59 | 5.33 | 5.45 | 5.45 | -2.68% | 731,306 |
| Mar 27, 2025 | 5.92 | 5.92 | 5.40 | 5.60 | 5.60 | -6.28% | 1,105,455 |
| Mar 26, 2025 | 5.98 | 6.00 | 5.77 | 5.98 | 5.98 | -0.42% | 688,929 |
| Mar 25, 2025 | 6.13 | 6.13 | 5.80 | 6.00 | 6.00 | -1.64% | 797,481 |
| Mar 24, 2025 | 5.77 | 6.15 | 5.70 | 6.10 | 6.10 | 8.93% | 1,001,130 |
| Mar 21, 2025 | 5.56 | 5.70 | 5.47 | 5.60 | 5.60 | -0.88% | 643,027 |
| Mar 20, 2025 | 5.61 | 6.03 | 5.51 | 5.65 | 5.65 | -1.22% | 816,880 |
| Mar 19, 2025 | 5.68 | 5.83 | 5.57 | 5.72 | 5.72 | 1.24% | 786,129 |
| Mar 18, 2025 | 5.69 | 5.78 | 5.47 | 5.65 | 5.65 | -1.05% | 878,994 |
| Mar 17, 2025 | 5.90 | 5.98 | 5.59 | 5.71 | 5.71 | -3.87% | 1,493,154 |
| Mar 14, 2025 | 5.75 | 5.96 | 5.44 | 5.94 | 5.94 | 4.95% | 1,563,720 |
| Mar 13, 2025 | 5.75 | 5.87 | 5.44 | 5.66 | 5.66 | -1.91% | 1,140,677 |
| Mar 12, 2025 | 5.85 | 6.50 | 5.50 | 5.77 | 5.77 | 3.50% | 2,771,294 |
| Mar 11, 2025 | 5.43 | 5.81 | 4.94 | 5.58 | 5.58 | 30.56% | 7,202,742 |
| Mar 10, 2025 | 4.61 | 4.72 | 4.13 | 4.27 | 4.27 | -8.57% | 2,996,018 |
| Mar 7, 2025 | 4.80 | 4.80 | 4.28 | 4.67 | 4.67 | -3.31% | 1,872,300 |
| Mar 6, 2025 | 4.95 | 5.25 | 4.81 | 4.83 | 4.83 | -3.21% | 2,133,375 |
| Mar 5, 2025 | 4.92 | 5.03 | 4.80 | 4.99 | 4.99 | 2.67% | 877,965 |
| Mar 4, 2025 | 4.65 | 5.01 | 4.54 | 4.86 | 4.86 | 2.75% | 1,370,044 |
| Mar 3, 2025 | 5.39 | 5.45 | 4.64 | 4.73 | 4.73 | -10.08% | 1,745,149 |
| Feb 28, 2025 | 4.96 | 5.27 | 4.84 | 5.26 | 5.26 | 4.78% | 1,292,888 |
| Feb 27, 2025 | 5.25 | 5.34 | 4.90 | 5.02 | 5.02 | -2.62% | 985,907 |
| Feb 26, 2025 | 5.40 | 5.40 | 5.00 | 5.16 | 5.16 | 3.72% | 1,727,387 |
| Feb 25, 2025 | 5.16 | 5.25 | 4.86 | 4.97 | 4.97 | -13.11% | 2,414,267 |
| Feb 24, 2025 | 5.54 | 6.06 | 5.44 | 5.72 | 5.72 | 4.76% | 1,964,530 |
| Feb 21, 2025 | 7.40 | 7.55 | 5.41 | 5.46 | 5.46 | -27.39% | 4,666,920 |
| Feb 20, 2025 | 7.77 | 7.86 | 7.13 | 7.52 | 7.52 | -5.71% | 1,054,877 |
| Feb 19, 2025 | 8.26 | 8.34 | 7.78 | 7.98 | 7.98 | -3.68% | 908,735 |
| Feb 18, 2025 | 7.93 | 8.54 | 7.85 | 8.28 | 8.28 | 8.09% | 1,721,601 |
| Feb 14, 2025 | 7.30 | 7.80 | 7.15 | 7.66 | 7.66 | 5.36% | 1,371,486 |
| Feb 13, 2025 | 7.00 | 7.39 | 6.78 | 7.27 | 7.27 | 5.98% | 1,155,541 |
| Feb 12, 2025 | 6.39 | 6.93 | 6.39 | 6.86 | 6.86 | 4.73% | 550,476 |
| Feb 11, 2025 | 6.77 | 6.92 | 6.29 | 6.55 | 6.55 | -4.93% | 1,323,309 |
| Feb 10, 2025 | 6.75 | 7.18 | 6.60 | 6.89 | 6.89 | 5.51% | 1,271,729 |
| Feb 7, 2025 | 6.24 | 6.84 | 6.22 | 6.53 | 6.53 | 4.65% | 1,665,621 |
| Feb 6, 2025 | 6.41 | 6.54 | 6.13 | 6.24 | 6.24 | -2.19% | 658,108 |
| Feb 5, 2025 | 6.45 | 6.69 | 6.32 | 6.38 | 6.38 | 0.95% | 801,690 |
| Feb 4, 2025 | 5.75 | 6.34 | 5.71 | 6.32 | 6.32 | 10.68% | 1,151,448 |
| Feb 3, 2025 | 5.48 | 6.00 | 5.33 | 5.71 | 5.71 | 2.51% | 826,829 |
| Jan 31, 2025 | 5.74 | 6.03 | 5.46 | 5.57 | 5.57 | -2.96% | 752,911 |
| Jan 30, 2025 | 5.90 | 5.96 | 5.62 | 5.74 | 5.74 | 0.35% | 646,466 |
| Jan 29, 2025 | 5.57 | 5.93 | 5.52 | 5.72 | 5.72 | 4.00% | 921,198 |
| Jan 28, 2025 | 5.20 | 5.50 | 5.09 | 5.50 | 5.50 | 6.80% | 526,543 |
| Jan 27, 2025 | 5.03 | 5.35 | 5.02 | 5.15 | 5.15 | 0.39% | 360,345 |
| Jan 24, 2025 | 5.13 | 5.44 | 5.06 | 5.13 | 5.13 | -0.58% | 321,191 |
| Jan 23, 2025 | 5.00 | 5.17 | 4.95 | 5.16 | 5.16 | 1.57% | 177,881 |
| Jan 22, 2025 | 5.15 | 5.26 | 5.06 | 5.08 | 5.08 | -1.74% | 255,059 |
| Jan 21, 2025 | 4.99 | 5.20 | 4.90 | 5.17 | 5.17 | 5.51% | 332,093 |
| Jan 17, 2025 | 4.93 | 4.97 | 4.76 | 4.90 | 4.90 | 1.66% | 397,361 |
| Jan 16, 2025 | 4.98 | 5.01 | 4.77 | 4.82 | 4.82 | -1.63% | 242,103 |