LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
2.670
-0.110 (-3.96%)
At close: Feb 27, 2026, 4:00 PM EST
2.750
+0.080 (3.00%)
After-hours: Feb 27, 2026, 7:54 PM EST
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.74 | 2.76 | 2.64 | 2.67 | 2.67 | -3.96% | 644,401 |
| Feb 26, 2026 | 2.76 | 2.88 | 2.70 | 2.78 | 2.78 | 0.72% | 639,339 |
| Feb 25, 2026 | 2.70 | 2.79 | 2.65 | 2.76 | 2.76 | 3.37% | 809,561 |
| Feb 24, 2026 | 2.65 | 2.79 | 2.56 | 2.67 | 2.67 | 1.14% | 990,162 |
| Feb 23, 2026 | 2.80 | 2.81 | 2.61 | 2.64 | 2.64 | -6.38% | 792,280 |
| Feb 20, 2026 | 2.90 | 2.95 | 2.81 | 2.82 | 2.82 | -2.76% | 704,658 |
| Feb 19, 2026 | 2.93 | 2.93 | 2.83 | 2.90 | 2.90 | -1.69% | 585,876 |
| Feb 18, 2026 | 2.84 | 3.07 | 2.81 | 2.95 | 2.95 | 3.51% | 714,363 |
| Feb 17, 2026 | 2.77 | 2.89 | 2.71 | 2.85 | 2.85 | 2.52% | 1,610,947 |
| Feb 13, 2026 | 2.81 | 2.95 | 2.77 | 2.78 | 2.78 | -0.71% | 636,019 |
| Feb 12, 2026 | 2.93 | 2.99 | 2.75 | 2.80 | 2.80 | -3.78% | 846,986 |
| Feb 11, 2026 | 3.10 | 3.15 | 2.91 | 2.91 | 2.91 | -4.59% | 593,119 |
| Feb 10, 2026 | 3.18 | 3.25 | 3.03 | 3.05 | 3.05 | -4.69% | 580,174 |
| Feb 9, 2026 | 3.16 | 3.41 | 3.08 | 3.20 | 3.20 | 1.91% | 1,919,796 |
| Feb 6, 2026 | 2.87 | 3.19 | 2.81 | 3.14 | 3.14 | 13.36% | 1,124,420 |
| Feb 5, 2026 | 3.04 | 3.04 | 2.72 | 2.77 | 2.77 | -9.77% | 1,396,241 |
| Feb 4, 2026 | 3.21 | 3.24 | 2.98 | 3.07 | 3.07 | -3.46% | 875,727 |
| Feb 3, 2026 | 3.29 | 3.32 | 3.07 | 3.18 | 3.18 | -3.05% | 799,411 |
| Feb 2, 2026 | 3.24 | 3.37 | 3.17 | 3.28 | 3.28 | 1.23% | 680,913 |
| Jan 30, 2026 | 3.33 | 3.39 | 3.21 | 3.24 | 3.24 | -3.86% | 687,052 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.30 | 3.37 | 3.37 | -0.88% | 703,002 |
| Jan 28, 2026 | 3.55 | 3.57 | 3.38 | 3.40 | 3.40 | -2.86% | 737,324 |
| Jan 27, 2026 | 3.52 | 3.55 | 3.40 | 3.50 | 3.50 | -0.57% | 659,361 |
| Jan 26, 2026 | 3.54 | 3.58 | 3.41 | 3.52 | 3.52 | -1.68% | 780,908 |
| Jan 23, 2026 | 3.61 | 3.76 | 3.54 | 3.58 | 3.58 | -1.10% | 803,053 |
| Jan 22, 2026 | 3.59 | 3.72 | 3.59 | 3.62 | 3.62 | 2.26% | 963,188 |
| Jan 21, 2026 | 3.57 | 3.59 | 3.39 | 3.54 | 3.54 | -0.56% | 1,057,493 |
| Jan 20, 2026 | 3.63 | 3.74 | 3.56 | 3.56 | 3.56 | -5.57% | 761,643 |
| Jan 16, 2026 | 3.78 | 3.88 | 3.70 | 3.77 | 3.77 | - | 879,181 |
| Jan 15, 2026 | 3.88 | 3.92 | 3.73 | 3.77 | 3.77 | -2.08% | 704,849 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.75 | 3.85 | 3.85 | -3.27% | 1,160,418 |
| Jan 13, 2026 | 4.23 | 4.23 | 3.95 | 3.98 | 3.98 | -5.01% | 1,036,588 |
| Jan 12, 2026 | 4.09 | 4.36 | 3.99 | 4.19 | 4.19 | 8.55% | 1,268,121 |
| Jan 9, 2026 | 4.04 | 4.18 | 3.84 | 3.86 | 3.86 | -3.50% | 879,580 |
| Jan 8, 2026 | 3.92 | 4.07 | 3.87 | 4.00 | 4.00 | 1.78% | 740,920 |
| Jan 7, 2026 | 4.22 | 4.22 | 3.86 | 3.93 | 3.93 | -6.87% | 1,362,504 |
| Jan 6, 2026 | 3.95 | 4.26 | 3.91 | 4.22 | 4.22 | 7.93% | 2,213,796 |
| Jan 5, 2026 | 3.65 | 4.06 | 3.63 | 3.91 | 3.91 | 12.03% | 2,601,525 |
| Jan 2, 2026 | 3.43 | 3.56 | 3.38 | 3.49 | 3.49 | 2.35% | 882,400 |
| Dec 31, 2025 | 3.47 | 3.50 | 3.36 | 3.41 | 3.41 | -2.29% | 870,135 |
| Dec 30, 2025 | 3.48 | 3.53 | 3.38 | 3.49 | 3.49 | 1.45% | 929,842 |
| Dec 29, 2025 | 3.49 | 3.52 | 3.38 | 3.44 | 3.44 | -1.71% | 946,992 |
| Dec 26, 2025 | 3.91 | 3.95 | 3.48 | 3.50 | 3.50 | -12.50% | 1,875,511 |
| Dec 24, 2025 | 3.68 | 4.04 | 3.59 | 4.00 | 4.00 | 15.61% | 3,000,879 |
| Dec 23, 2025 | 3.20 | 3.54 | 3.18 | 3.46 | 3.46 | 8.12% | 1,499,958 |
| Dec 22, 2025 | 3.25 | 3.30 | 3.18 | 3.20 | 3.20 | -0.93% | 1,181,336 |
| Dec 19, 2025 | 3.25 | 3.31 | 3.22 | 3.23 | 3.23 | -0.31% | 1,334,181 |
| Dec 18, 2025 | 3.29 | 3.34 | 3.21 | 3.24 | 3.24 | - | 673,539 |
| Dec 17, 2025 | 3.42 | 3.45 | 3.22 | 3.24 | 3.24 | -5.26% | 1,369,040 |
| Dec 16, 2025 | 3.25 | 3.44 | 3.25 | 3.42 | 3.42 | 4.59% | 1,339,099 |