LifeMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	10.71	10.71	10.51	10.60	-	-0.66%	351,453
Jul 24, 2025	11.05	11.05	10.54	10.67	10.67	-1.66%	706,318
Jul 23, 2025	10.36	10.95	10.18	10.85	10.85	4.73%	1,467,753
Jul 22, 2025	10.42	10.55	10.25	10.36	10.36	-0.58%	674,474
Jul 21, 2025	10.59	10.68	10.38	10.42	10.42	-1.23%	827,570
Jul 18, 2025	11.25	11.31	10.55	10.55	10.55	-4.95%	1,027,535
Jul 17, 2025	11.25	11.47	11.05	11.10	11.10	-1.94%	793,711
Jul 16, 2025	11.00	11.42	10.68	11.32	11.32	3.47%	1,125,055
Jul 15, 2025	11.37	11.58	10.85	10.94	10.94	-3.36%	995,885
Jul 14, 2025	11.26	11.41	11.05	11.32	11.32	0.53%	876,259
Jul 11, 2025	11.90	11.99	11.23	11.26	11.26	-5.85%	882,530
Jul 10, 2025	12.12	12.14	11.51	11.96	11.96	1.53%	1,132,823
Jul 9, 2025	12.11	12.27	11.78	11.78	11.78	-1.59%	1,510,070
Jul 8, 2025	12.20	12.30	11.63	11.97	11.97	-1.89%	1,466,338
Jul 7, 2025	12.41	12.66	11.99	12.20	12.20	-2.40%	1,535,984
Jul 3, 2025	12.97	13.09	12.24	12.50	12.50	-3.33%	902,588
Jul 2, 2025	13.23	13.23	12.87	12.93	12.93	-1.52%	1,128,139
Jul 1, 2025	13.56	13.63	12.97	13.13	13.13	-3.60%	1,473,833
Jun 30, 2025	14.08	14.43	13.60	13.62	13.62	-0.95%	1,747,782
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