LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
12.72
+0.64 (5.30%)
At close: Jun 6, 2025, 4:00 PM
12.90
+0.18 (1.42%)
After-hours: Jun 6, 2025, 7:50 PM EDT

LifeMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202512.2512.9511.7912.7212.725.30%1,773,423
Jun 5, 202511.9812.5611.6912.0812.08-1.71%1,924,055
Jun 4, 202512.7012.8512.2912.2912.29-2.85%1,094,299
Jun 3, 202512.9913.2512.6112.6512.65-1.56%1,927,846
Jun 2, 202512.1812.9311.9612.8512.855.24%2,097,169
May 30, 202511.4812.3111.4412.2112.216.27%1,928,734
May 29, 202511.6312.1411.2211.4911.490.17%1,218,293
May 28, 202511.5311.7211.0211.4711.47-0.61%1,710,513
May 27, 202511.7312.1911.4311.5411.540.09%1,468,405
May 23, 202511.1911.6211.1111.5311.530.26%1,345,627
May 22, 202510.4811.6510.3811.5011.506.78%2,017,100
May 21, 202510.3711.3910.3510.7710.771.22%1,901,234
May 20, 202510.9411.1810.1510.6410.640.57%2,173,906
May 19, 202510.3210.6810.2410.5810.58-1.31%1,315,008
May 16, 20259.7010.999.6610.7210.7210.86%2,906,325
May 15, 20259.4610.028.949.679.671.15%3,253,947
May 14, 20258.559.708.529.569.5612.21%3,101,131
May 13, 20258.668.748.348.528.52-0.35%1,542,922
May 12, 20258.558.868.298.558.553.51%1,578,890
May 9, 20258.178.457.968.268.261.23%1,349,869
May 8, 20258.108.277.818.168.161.87%1,423,694
May 7, 20258.148.547.618.018.013.22%2,815,854
May 6, 20257.358.007.207.767.762.92%2,408,824
May 5, 20257.247.597.117.547.544.00%1,113,593
May 2, 20257.447.557.187.257.25-2.55%1,719,394
May 1, 20257.507.627.067.447.441.09%1,543,162
Apr 30, 20258.348.357.307.367.36-14.62%4,142,360
Apr 29, 20258.038.697.028.628.6241.31%21,255,233
Apr 28, 20256.146.305.976.106.100.16%541,467
Apr 25, 20256.006.115.916.096.090.50%420,752
Apr 24, 20255.836.085.796.066.064.12%496,427
Apr 23, 20255.876.045.765.825.823.01%813,173
Apr 22, 20255.495.735.375.655.654.73%536,679
Apr 21, 20255.315.415.165.405.40-0.74%420,751
Apr 17, 20255.035.575.025.445.448.05%802,217
Apr 16, 20255.105.104.875.035.03-2.52%484,218
Apr 15, 20255.115.245.075.165.160.58%316,155
Apr 14, 20255.195.245.005.135.131.99%474,139
Apr 11, 20255.025.044.795.035.031.00%457,321
Apr 10, 20255.025.094.824.984.98-4.23%654,498
Apr 9, 20254.725.334.585.205.207.88%1,038,934
Apr 8, 20255.255.254.764.824.82-2.53%765,354
Apr 7, 20254.805.354.574.954.95-4.17%1,390,412
Apr 4, 20255.015.204.755.165.16-3.01%1,321,441
Apr 3, 20255.185.335.085.325.32-5.17%763,206
Apr 2, 20255.235.645.225.615.613.31%449,976
Apr 1, 20255.405.485.185.435.43-0.18%582,306
Mar 31, 20255.265.495.145.445.44-0.18%546,431
Mar 28, 20255.545.595.335.455.45-2.68%731,306
Mar 27, 20255.925.925.405.605.60-6.28%1,105,455