LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
13.75
+0.21 (1.55%)
At close: Jun 27, 2025, 4:00 PM
13.48
-0.27 (-1.96%)
After-hours: Jun 27, 2025, 7:58 PM EDT
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.52 | 13.78 | 13.10 | 13.75 | 13.75 | 1.55% | 2,591,618 |
| Jun 26, 2025 | 12.90 | 13.64 | 12.46 | 13.54 | 13.54 | 5.45% | 3,335,159 |
| Jun 25, 2025 | 14.05 | 14.17 | 12.76 | 12.84 | 12.84 | -8.61% | 2,633,572 |
| Jun 24, 2025 | 14.42 | 14.61 | 13.88 | 14.05 | 14.05 | -1.75% | 1,587,884 |
| Jun 23, 2025 | 15.39 | 15.84 | 14.13 | 14.30 | 14.30 | -3.12% | 3,441,007 |
| Jun 20, 2025 | 15.20 | 15.34 | 14.56 | 14.76 | 14.76 | -1.99% | 2,856,876 |
| Jun 18, 2025 | 14.01 | 15.29 | 13.86 | 15.06 | 15.06 | 10.90% | 3,107,211 |
| Jun 17, 2025 | 13.54 | 14.20 | 13.10 | 13.58 | 13.58 | 0.82% | 1,606,187 |
| Jun 16, 2025 | 12.63 | 13.76 | 12.54 | 13.47 | 13.47 | 8.11% | 1,818,627 |
| Jun 13, 2025 | 12.38 | 12.58 | 12.10 | 12.46 | 12.46 | -1.89% | 1,285,479 |
| Jun 12, 2025 | 12.47 | 13.15 | 12.47 | 12.70 | 12.70 | 0.55% | 1,383,931 |
| Jun 11, 2025 | 12.26 | 12.86 | 11.91 | 12.63 | 12.63 | 3.87% | 1,954,713 |
| Jun 10, 2025 | 12.53 | 12.65 | 11.89 | 12.16 | 12.16 | -2.33% | 1,869,184 |
| Jun 9, 2025 | 12.72 | 12.73 | 11.93 | 12.45 | 12.45 | -2.12% | 2,486,427 |
| Jun 6, 2025 | 12.25 | 12.95 | 11.79 | 12.72 | 12.72 | 5.30% | 1,773,423 |
| Jun 5, 2025 | 11.98 | 12.56 | 11.69 | 12.08 | 12.08 | -1.71% | 1,924,055 |
| Jun 4, 2025 | 12.70 | 12.85 | 12.29 | 12.29 | 12.29 | -2.85% | 1,094,299 |
| Jun 3, 2025 | 12.99 | 13.25 | 12.61 | 12.65 | 12.65 | -1.56% | 1,927,846 |
| Jun 2, 2025 | 12.18 | 12.93 | 11.96 | 12.85 | 12.85 | 5.24% | 2,097,169 |
| May 30, 2025 | 11.48 | 12.31 | 11.44 | 12.21 | 12.21 | 6.27% | 1,928,734 |
| May 29, 2025 | 11.63 | 12.14 | 11.22 | 11.49 | 11.49 | 0.17% | 1,218,293 |
| May 28, 2025 | 11.53 | 11.72 | 11.02 | 11.47 | 11.47 | -0.61% | 1,710,513 |
| May 27, 2025 | 11.73 | 12.19 | 11.43 | 11.54 | 11.54 | 0.09% | 1,468,405 |
| May 23, 2025 | 11.19 | 11.62 | 11.11 | 11.53 | 11.53 | 0.26% | 1,345,627 |
| May 22, 2025 | 10.48 | 11.65 | 10.38 | 11.50 | 11.50 | 6.78% | 2,017,100 |
| May 21, 2025 | 10.37 | 11.39 | 10.35 | 10.77 | 10.77 | 1.22% | 1,901,234 |
| May 20, 2025 | 10.94 | 11.18 | 10.15 | 10.64 | 10.64 | 0.57% | 2,173,906 |
| May 19, 2025 | 10.32 | 10.68 | 10.24 | 10.58 | 10.58 | -1.31% | 1,315,008 |
| May 16, 2025 | 9.70 | 10.99 | 9.66 | 10.72 | 10.72 | 10.86% | 2,906,325 |
| May 15, 2025 | 9.46 | 10.02 | 8.94 | 9.67 | 9.67 | 1.15% | 3,253,947 |
| May 14, 2025 | 8.55 | 9.70 | 8.52 | 9.56 | 9.56 | 12.21% | 3,101,131 |
| May 13, 2025 | 8.66 | 8.74 | 8.34 | 8.52 | 8.52 | -0.35% | 1,542,922 |
| May 12, 2025 | 8.55 | 8.86 | 8.29 | 8.55 | 8.55 | 3.51% | 1,578,890 |
| May 9, 2025 | 8.17 | 8.45 | 7.96 | 8.26 | 8.26 | 1.23% | 1,349,869 |
| May 8, 2025 | 8.10 | 8.27 | 7.81 | 8.16 | 8.16 | 1.87% | 1,423,694 |
| May 7, 2025 | 8.14 | 8.54 | 7.61 | 8.01 | 8.01 | 3.22% | 2,815,854 |
| May 6, 2025 | 7.35 | 8.00 | 7.20 | 7.76 | 7.76 | 2.92% | 2,408,824 |
| May 5, 2025 | 7.24 | 7.59 | 7.11 | 7.54 | 7.54 | 4.00% | 1,113,593 |
| May 2, 2025 | 7.44 | 7.55 | 7.18 | 7.25 | 7.25 | -2.55% | 1,719,394 |
| May 1, 2025 | 7.50 | 7.62 | 7.06 | 7.44 | 7.44 | 1.09% | 1,543,162 |
| Apr 30, 2025 | 8.34 | 8.35 | 7.30 | 7.36 | 7.36 | -14.62% | 4,142,360 |
| Apr 29, 2025 | 8.03 | 8.69 | 7.02 | 8.62 | 8.62 | 41.31% | 21,255,233 |
| Apr 28, 2025 | 6.14 | 6.30 | 5.97 | 6.10 | 6.10 | 0.16% | 541,467 |
| Apr 25, 2025 | 6.00 | 6.11 | 5.91 | 6.09 | 6.09 | 0.50% | 420,752 |
| Apr 24, 2025 | 5.83 | 6.08 | 5.79 | 6.06 | 6.06 | 4.12% | 496,427 |
| Apr 23, 2025 | 5.87 | 6.04 | 5.76 | 5.82 | 5.82 | 3.01% | 813,173 |
| Apr 22, 2025 | 5.49 | 5.73 | 5.37 | 5.65 | 5.65 | 4.73% | 536,679 |
| Apr 21, 2025 | 5.31 | 5.41 | 5.16 | 5.40 | 5.40 | -0.74% | 420,751 |
| Apr 17, 2025 | 5.03 | 5.57 | 5.02 | 5.44 | 5.44 | 8.05% | 802,217 |
| Apr 16, 2025 | 5.10 | 5.10 | 4.87 | 5.03 | 5.03 | -2.52% | 484,218 |