LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
3.625
+0.225 (6.62%)
Apr 10, 2026, 11:46 AM EDT - Market open
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.50 | 3.71 | 3.50 | 3.69 | - | 8.38% | 785,595 |
| Apr 9, 2026 | 3.43 | 3.54 | 3.36 | 3.40 | 3.40 | -2.02% | 806,522 |
| Apr 8, 2026 | 3.68 | 3.70 | 3.40 | 3.47 | 3.47 | 1.17% | 864,589 |
| Apr 7, 2026 | 3.55 | 3.60 | 3.32 | 3.43 | 3.43 | -4.19% | 755,447 |
| Apr 6, 2026 | 3.54 | 3.71 | 3.53 | 3.58 | 3.58 | 1.99% | 644,588 |
| Apr 2, 2026 | 3.53 | 3.65 | 3.42 | 3.51 | 3.51 | -1.96% | 710,400 |
| Apr 1, 2026 | 3.65 | 3.80 | 3.51 | 3.58 | 3.58 | -0.83% | 1,007,291 |
| Mar 31, 2026 | 3.66 | 3.72 | 3.51 | 3.61 | 3.61 | 0.28% | 801,846 |
| Mar 30, 2026 | 3.75 | 3.81 | 3.49 | 3.60 | 3.60 | -3.23% | 944,948 |
| Mar 27, 2026 | 3.88 | 3.92 | 3.71 | 3.72 | 3.72 | -5.58% | 665,118 |
| Mar 26, 2026 | 3.85 | 4.18 | 3.80 | 3.94 | 3.94 | 1.03% | 995,181 |
| Mar 25, 2026 | 3.90 | 4.00 | 3.84 | 3.90 | 3.90 | 0.52% | 594,506 |
| Mar 24, 2026 | 3.94 | 3.97 | 3.76 | 3.88 | 3.88 | -2.51% | 903,966 |
| Mar 23, 2026 | 3.94 | 4.08 | 3.88 | 3.98 | 3.98 | 2.05% | 826,219 |
| Mar 20, 2026 | 4.09 | 4.16 | 3.83 | 3.90 | 3.90 | -4.65% | 1,331,741 |
| Mar 19, 2026 | 4.00 | 4.15 | 3.99 | 4.09 | 4.09 | -0.49% | 1,058,543 |
| Mar 18, 2026 | 4.39 | 4.42 | 4.08 | 4.11 | 4.11 | -7.43% | 1,383,916 |
| Mar 17, 2026 | 4.40 | 4.56 | 4.34 | 4.44 | 4.44 | 0.91% | 1,581,673 |
| Mar 16, 2026 | 4.35 | 4.74 | 4.34 | 4.40 | 4.40 | 10.55% | 2,945,714 |
| Mar 13, 2026 | 3.98 | 4.22 | 3.85 | 3.98 | 3.98 | 1.14% | 1,118,291 |
| Mar 12, 2026 | 4.05 | 4.30 | 3.85 | 3.94 | 3.94 | -3.08% | 1,953,375 |
| Mar 11, 2026 | 4.02 | 4.63 | 3.98 | 4.06 | 4.06 | 3.84% | 2,958,018 |
| Mar 10, 2026 | 3.50 | 4.06 | 3.46 | 3.91 | 3.91 | 25.32% | 6,118,877 |
| Mar 9, 2026 | 3.00 | 3.25 | 2.93 | 3.12 | 3.12 | 4.00% | 2,397,633 |
| Mar 6, 2026 | 2.94 | 3.09 | 2.84 | 3.00 | 3.00 | - | 955,393 |
| Mar 5, 2026 | 3.06 | 3.16 | 2.97 | 3.00 | 3.00 | -3.85% | 792,867 |
| Mar 4, 2026 | 2.95 | 3.17 | 2.92 | 3.12 | 3.12 | 7.22% | 790,644 |
| Mar 3, 2026 | 2.81 | 2.96 | 2.68 | 2.91 | 2.91 | - | 869,988 |
| Mar 2, 2026 | 2.62 | 2.93 | 2.60 | 2.91 | 2.91 | 8.99% | 770,251 |
| Feb 27, 2026 | 2.74 | 2.76 | 2.64 | 2.67 | 2.67 | -3.96% | 656,199 |
| Feb 26, 2026 | 2.76 | 2.88 | 2.70 | 2.78 | 2.78 | 0.72% | 663,034 |
| Feb 25, 2026 | 2.70 | 2.79 | 2.65 | 2.76 | 2.76 | 3.37% | 809,880 |
| Feb 24, 2026 | 2.65 | 2.79 | 2.56 | 2.67 | 2.67 | 1.14% | 991,748 |
| Feb 23, 2026 | 2.80 | 2.81 | 2.61 | 2.64 | 2.64 | -6.38% | 792,914 |
| Feb 20, 2026 | 2.90 | 2.95 | 2.81 | 2.82 | 2.82 | -2.76% | 704,732 |
| Feb 19, 2026 | 2.93 | 2.93 | 2.83 | 2.90 | 2.90 | -1.69% | 585,917 |
| Feb 18, 2026 | 2.84 | 3.07 | 2.81 | 2.95 | 2.95 | 3.51% | 715,363 |
| Feb 17, 2026 | 2.77 | 2.89 | 2.71 | 2.85 | 2.85 | 2.52% | 1,614,051 |
| Feb 13, 2026 | 2.81 | 2.95 | 2.77 | 2.78 | 2.78 | -0.71% | 641,348 |
| Feb 12, 2026 | 2.93 | 2.99 | 2.75 | 2.80 | 2.80 | -3.78% | 858,993 |
| Feb 11, 2026 | 3.10 | 3.15 | 2.91 | 2.91 | 2.91 | -4.59% | 597,820 |
| Feb 10, 2026 | 3.18 | 3.25 | 3.03 | 3.05 | 3.05 | -4.69% | 595,584 |
| Feb 9, 2026 | 3.16 | 3.41 | 3.08 | 3.20 | 3.20 | 1.91% | 1,921,417 |
| Feb 6, 2026 | 2.87 | 3.19 | 2.81 | 3.14 | 3.14 | 13.36% | 1,136,874 |
| Feb 5, 2026 | 3.04 | 3.04 | 2.72 | 2.77 | 2.77 | -9.77% | 1,418,981 |
| Feb 4, 2026 | 3.21 | 3.24 | 2.98 | 3.07 | 3.07 | -3.46% | 884,510 |
| Feb 3, 2026 | 3.29 | 3.32 | 3.07 | 3.18 | 3.18 | -3.05% | 802,635 |
| Feb 2, 2026 | 3.24 | 3.37 | 3.17 | 3.28 | 3.28 | 1.23% | 681,616 |
| Jan 30, 2026 | 3.33 | 3.39 | 3.21 | 3.24 | 3.24 | -3.86% | 687,064 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.30 | 3.37 | 3.37 | -0.88% | 703,723 |