LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
3.230
-0.010 (-0.31%)
At close: Dec 19, 2025, 4:00 PM EST
3.270
+0.040 (1.24%)
After-hours: Dec 19, 2025, 7:58 PM EST
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.25 | 3.31 | 3.22 | 3.23 | 3.23 | -0.31% | 1,329,347 |
| Dec 18, 2025 | 3.29 | 3.34 | 3.21 | 3.24 | 3.24 | - | 673,529 |
| Dec 17, 2025 | 3.42 | 3.45 | 3.22 | 3.24 | 3.24 | -5.26% | 1,352,371 |
| Dec 16, 2025 | 3.25 | 3.44 | 3.25 | 3.42 | 3.42 | 4.59% | 1,339,095 |
| Dec 15, 2025 | 3.44 | 3.44 | 3.26 | 3.27 | 3.27 | -3.82% | 960,031 |
| Dec 12, 2025 | 3.46 | 3.50 | 3.32 | 3.40 | 3.40 | -1.73% | 1,308,812 |
| Dec 11, 2025 | 3.60 | 3.62 | 3.45 | 3.46 | 3.46 | -4.16% | 1,212,944 |
| Dec 10, 2025 | 3.63 | 3.66 | 3.55 | 3.61 | 3.61 | -0.55% | 724,349 |
| Dec 9, 2025 | 3.63 | 3.65 | 3.57 | 3.63 | 3.63 | -0.27% | 770,816 |
| Dec 8, 2025 | 3.51 | 3.68 | 3.50 | 3.64 | 3.64 | 4.00% | 977,431 |
| Dec 5, 2025 | 3.75 | 3.75 | 3.47 | 3.50 | 3.50 | -6.17% | 1,242,231 |
| Dec 4, 2025 | 3.74 | 3.84 | 3.65 | 3.73 | 3.73 | 0.27% | 1,237,924 |
| Dec 3, 2025 | 3.56 | 3.72 | 3.43 | 3.72 | 3.72 | 4.49% | 1,534,487 |
| Dec 2, 2025 | 3.62 | 3.62 | 3.46 | 3.56 | 3.56 | -0.28% | 1,166,128 |
| Dec 1, 2025 | 3.73 | 3.73 | 3.56 | 3.57 | 3.57 | -6.79% | 1,378,666 |
| Nov 28, 2025 | 3.86 | 3.94 | 3.79 | 3.83 | 3.83 | -0.26% | 625,316 |
| Nov 26, 2025 | 3.97 | 3.97 | 3.78 | 3.84 | 3.84 | -2.29% | 1,060,270 |
| Nov 25, 2025 | 3.97 | 4.04 | 3.90 | 3.93 | 3.93 | -1.01% | 994,745 |
| Nov 24, 2025 | 3.91 | 4.06 | 3.91 | 3.97 | 3.97 | 3.12% | 1,107,270 |
| Nov 21, 2025 | 3.71 | 3.89 | 3.62 | 3.85 | 3.85 | 3.77% | 1,121,478 |
| Nov 20, 2025 | 4.09 | 4.16 | 3.68 | 3.71 | 3.71 | -7.02% | 2,220,648 |
| Nov 19, 2025 | 4.09 | 4.21 | 3.88 | 3.99 | 3.99 | -2.44% | 1,977,275 |
| Nov 18, 2025 | 3.48 | 4.11 | 3.43 | 4.09 | 4.09 | -13.53% | 8,120,124 |
| Nov 17, 2025 | 4.90 | 4.97 | 4.51 | 4.73 | 4.73 | 2.16% | 3,395,414 |
| Nov 14, 2025 | 4.50 | 4.76 | 4.49 | 4.63 | 4.63 | 0.22% | 1,104,784 |
| Nov 13, 2025 | 5.00 | 5.08 | 4.61 | 4.62 | 4.62 | -8.88% | 2,209,824 |
| Nov 12, 2025 | 5.11 | 5.17 | 5.01 | 5.07 | 5.07 | 0.20% | 1,053,468 |
| Nov 11, 2025 | 5.13 | 5.14 | 4.97 | 5.06 | 5.06 | -1.36% | 775,792 |
| Nov 10, 2025 | 5.37 | 5.44 | 5.11 | 5.13 | 5.13 | -2.10% | 848,598 |
| Nov 7, 2025 | 5.20 | 5.30 | 4.93 | 5.24 | 5.24 | -0.38% | 1,660,602 |
| Nov 6, 2025 | 5.55 | 5.55 | 5.23 | 5.26 | 5.26 | -6.57% | 1,204,036 |
| Nov 5, 2025 | 5.44 | 5.73 | 5.42 | 5.63 | 5.63 | 3.87% | 799,147 |
| Nov 4, 2025 | 5.62 | 5.69 | 5.39 | 5.42 | 5.42 | -5.57% | 1,022,708 |
| Nov 3, 2025 | 5.96 | 5.96 | 5.69 | 5.74 | 5.74 | -2.88% | 740,820 |
| Oct 31, 2025 | 5.82 | 6.03 | 5.80 | 5.91 | 5.91 | 1.90% | 612,379 |
| Oct 30, 2025 | 6.02 | 6.09 | 5.76 | 5.80 | 5.80 | -5.23% | 769,219 |
| Oct 29, 2025 | 6.16 | 6.20 | 6.01 | 6.12 | 6.12 | -0.49% | 835,553 |
| 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 |