LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
6.06
-0.22 (-3.50%)
At close: Sep 5, 2025, 4:00 PM
6.09
+0.03 (0.49%)
After-hours: Sep 5, 2025, 7:54 PM EDT
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.33 | 6.36 | 6.01 | 6.06 | 6.06 | -3.50% | 1,288,706 |
| Sep 4, 2025 | 6.10 | 6.34 | 6.07 | 6.28 | 6.28 | 2.95% | 1,016,055 |
| Sep 3, 2025 | 6.15 | 6.40 | 6.10 | 6.10 | 6.10 | -1.13% | 1,289,736 |
| Sep 2, 2025 | 6.09 | 6.32 | 6.01 | 6.17 | 6.17 | -0.32% | 1,278,384 |
| Aug 29, 2025 | 6.48 | 6.48 | 6.18 | 6.19 | 6.19 | -4.18% | 1,053,529 |
| Aug 28, 2025 | 6.49 | 6.53 | 6.32 | 6.46 | 6.46 | 0.78% | 977,394 |
| Aug 27, 2025 | 6.51 | 6.54 | 6.36 | 6.41 | 6.41 | -1.38% | 889,676 |
| Aug 26, 2025 | 6.18 | 6.52 | 6.17 | 6.50 | 6.50 | 5.01% | 1,133,749 |
| Aug 25, 2025 | 6.35 | 6.48 | 6.17 | 6.19 | 6.19 | -2.21% | 1,118,632 |
| Aug 22, 2025 | 6.25 | 6.52 | 6.11 | 6.33 | 6.33 | 0.64% | 1,579,415 |
| Aug 21, 2025 | 6.14 | 6.34 | 6.11 | 6.29 | 6.29 | 1.62% | 966,861 |
| Aug 20, 2025 | 6.07 | 6.43 | 5.95 | 6.19 | 6.19 | 1.31% | 2,719,886 |
| Aug 19, 2025 | 6.50 | 6.51 | 6.07 | 6.11 | 6.11 | -6.22% | 1,612,094 |
| Aug 18, 2025 | 6.40 | 6.69 | 6.32 | 6.52 | 6.52 | 1.32% | 1,416,763 |
| Aug 15, 2025 | 6.61 | 6.68 | 6.39 | 6.43 | 6.43 | -2.58% | 1,713,188 |
| Aug 14, 2025 | 6.74 | 6.77 | 6.42 | 6.60 | 6.60 | -4.21% | 1,630,853 |
| Aug 13, 2025 | 6.76 | 6.89 | 6.60 | 6.89 | 6.89 | 0.88% | 2,011,670 |
| Aug 12, 2025 | 6.72 | 6.99 | 6.44 | 6.83 | 6.83 | 1.64% | 2,626,698 |
| Aug 11, 2025 | 6.97 | 7.16 | 6.65 | 6.72 | 6.72 | -1.47% | 2,948,031 |
| Aug 8, 2025 | 6.67 | 7.10 | 6.65 | 6.82 | 6.82 | 3.18% | 2,893,605 |
| Aug 7, 2025 | 6.63 | 6.96 | 6.47 | 6.61 | 6.61 | 1.23% | 4,349,758 |
| Aug 6, 2025 | 7.50 | 7.95 | 6.25 | 6.53 | 6.53 | -44.85% | 16,783,312 |
| Aug 5, 2025 | 12.56 | 12.72 | 11.76 | 11.84 | 11.84 | -4.13% | 4,241,367 |
| Aug 4, 2025 | 10.42 | 12.50 | 10.32 | 12.35 | 12.35 | 24.25% | 4,404,512 |
| Aug 1, 2025 | 10.14 | 10.23 | 9.81 | 9.94 | 9.94 | -4.51% | 1,102,397 |
| Jul 31, 2025 | 10.06 | 11.01 | 10.01 | 10.41 | 10.41 | 3.17% | 1,034,800 |
| Jul 30, 2025 | 10.28 | 10.40 | 9.95 | 10.09 | 10.09 | -1.08% | 836,947 |
| Jul 29, 2025 | 10.85 | 10.85 | 10.14 | 10.20 | 10.20 | -6.16% | 769,022 |
| Jul 28, 2025 | 10.89 | 10.98 | 10.54 | 10.87 | 10.87 | 1.68% | 725,239 |
| Jul 25, 2025 | 10.71 | 10.71 | 10.51 | 10.69 | 10.69 | 0.19% | 665,239 |
| 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 |