LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
3.830
-0.010 (-0.26%)
Nov 28, 2025, 1:00 PM EST - Market closed
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6.66 | 6.69 | 6.42 | 6.54 | 6.54 | -1.58% | 635,547 |
| Oct 8, 2025 | 6.67 | 6.83 | 6.60 | 6.64 | 6.64 | 0.15% | 714,014 |
| Oct 7, 2025 | 6.94 | 6.99 | 6.45 | 6.63 | 6.63 | -4.47% | 1,095,527 |
| Oct 6, 2025 | 7.08 | 7.12 | 6.87 | 6.94 | 6.94 | -0.43% | 887,363 |
| Oct 3, 2025 | 6.96 | 7.32 | 6.92 | 6.97 | 6.97 | 0.72% | 1,447,721 |
| Oct 2, 2025 | 6.80 | 6.93 | 6.72 | 6.92 | 6.92 | 2.52% | 931,092 |
| Oct 1, 2025 | 6.75 | 6.83 | 6.42 | 6.75 | 6.75 | -0.59% | 1,620,359 |
| Sep 30, 2025 | 6.59 | 6.99 | 6.46 | 6.79 | 6.79 | 5.43% | 2,480,979 |
| Sep 29, 2025 | 6.46 | 6.48 | 6.33 | 6.44 | 6.44 | 0.16% | 638,090 |
| Sep 26, 2025 | 6.21 | 6.57 | 6.18 | 6.43 | 6.43 | 3.38% | 1,056,151 |
| Sep 25, 2025 | 6.30 | 6.30 | 6.09 | 6.22 | 6.22 | -2.81% | 1,042,007 |
| Sep 24, 2025 | 6.37 | 6.50 | 6.31 | 6.40 | 6.40 | 1.27% | 673,879 |
| Sep 23, 2025 | 6.58 | 6.67 | 6.31 | 6.32 | 6.32 | -3.51% | 943,698 |
| Sep 22, 2025 | 6.36 | 6.60 | 6.27 | 6.55 | 6.55 | 2.99% | 760,846 |
| Sep 19, 2025 | 6.48 | 6.54 | 6.35 | 6.36 | 6.36 | -1.09% | 1,090,683 |